To download data, click below:

SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20190514A7.315.192.172.513.022.67
ETF_AvgVW ETF Avg20190514ETF2.065.494.474.571.030.93
ETN_AvgVW ETN Avg20190514ETN13.7616.4613.8813.852.592.62
AAgilent Tech20190514A4.172.611.181.411.431.19
AAAlcoa Corpor20190514A5.655.912.232.883.673.04
AAAUPerth Mint P20190514ETF7.877.917.597.850.320.06
AADRAdvisorShare20190514ETF23.9514.5410.0112.914.531.63
AALAmerican Air20190514A3.543.241.281.691.961.56
AAMCAltisource A20190514A823.08180.82-280.12-285.40460.94466.22
AAMEAtlantic Ame20190514A535.51126.44126.44126.440.000.00
AANAaron's, Inc20190514A14.995.821.602.304.223.52
AAOIApplied Opto20190514A20.7013.398.659.454.743.95
AAONAaon Inc20190514A27.1617.870.211.7017.6616.17
AAPADVANCE AUTO20190514A6.966.792.132.714.674.09
AAPLApple Inc.20190514A1.202.861.920.590.952.28
AATAMERICAN ASS20190514A14.339.461.942.117.527.35
AAUAlmaden Mine20190514A105.3197.928.7631.5689.1666.36
AAWWAtlas Air Wo20190514A25.8810.696.627.414.073.28
AAXJiShares MSCI20190514ETF1.572.501.411.001.091.49
AAXNAxon Enterpr20190514A13.7514.124.722.929.4011.19
ABAllianceBern20190514A12.098.424.984.653.443.77
ABBVABBVIE INC.20190514A2.943.031.161.381.871.66
ABCAmerisourceB20190514A6.584.221.541.362.682.85
ABCBAmeris Banco20190514A15.469.003.213.435.795.57
ABEOAbeona Thera20190514A28.4025.476.727.9918.7417.47
ABGAsbury Autom20190514A24.0810.776.757.314.033.46
ABIOARCA biophar20190514A134.69132.1183.6491.9648.4740.14
ABMABM Industri20190514A15.085.381.611.973.773.41
ABMDAbiomed Inc20190514A12.779.273.295.005.984.27
ABRArbor Realty20190514A7.946.091.912.614.183.48
ABTAbbott Labor20190514A2.843.423.033.280.390.14
ABTXAllegiance B20190514A39.8613.995.966.238.027.76
ABUSArbutus Biop20190514A63.2551.5016.3521.2135.1530.29
ACAssociated C20190514A547.67203.00201.39203.181.61-0.17
ACAArcosa, Inc.20190514A31.1313.877.458.436.425.43
ACADAcadia Pharm20190514A18.5614.211.151.6913.0612.53
ACAMAcamar Partn20190514A1653.06
ACBAurora Canna20190514A11.9210.166.787.053.373.11
ACBIAtlantic Cap20190514A19.6415.891.952.5413.9413.35
ACCAmerican Cam20190514A7.582.350.410.661.941.68
ACCOAcco Brands20190514A15.698.915.395.373.523.54
ACERAcer Therape20190514A130.5758.87-20.09-19.3678.9578.23
ACESALPS Clean E20190514ETF51.9045.3843.3542.642.032.74
ACGLArch Capital20190514A4.3313.970.150.5113.8213.46
ACHCAcadia Healt20190514A12.735.071.742.153.332.92
ACHVAchieve Life20190514A104.0469.2237.7946.7531.4322.47
ACIAAcacia Commu20190514A21.3130.704.739.4825.9821.22
ACIUAC Immune SA20190514A53.3732.0616.9218.9115.1413.14
ACIWACI Worldwid20190514A7.8318.63-0.050.2718.6818.36
ACLSAxcelis Tech20190514A21.1733.252.062.0231.1831.22
ACMAecom20190514A7.929.772.402.007.377.82
ACMRACM Research20190514A68.0435.6012.9817.8322.6217.77
ACNAccenture PL20190514A3.462.100.971.131.130.97
ACNBACNB Corp20190514A159.52115.6595.18105.2420.4610.40
ACORAcorda Thera20190514A24.2523.760.892.0222.8721.74
ACREAres Commerc20190514A11.678.746.386.712.362.03
ACRSAclaris Ther20190514A37.6728.238.809.5519.4618.70
ACRXAcelRx Pharm20190514A33.2630.7821.7922.258.988.52
ACSGXtrackers MS20190514ETF34.0934.8234.8234.820.000.00
ACSIAmerican Cus20190514ETF12.8615.3717.3216.34-1.95-0.97
ACSTAcasti Pharm20190514A244.48232.66211.92211.7620.7420.91
ACTAdvisorShare20190514ETF31.4720.1125.7624.36-5.65-4.25
ACTGAcacia Resea20190514A45.1740.3028.6428.8311.6711.48
ACTTAct II Globa20190514A51.79541.24-34.41-34.41575.65575.65
ACUAcme United20190514A139.36112.7754.5855.1558.1957.61
ACWFiShares Edge20190514ETF22.2023.0822.9223.070.160.01
ACWIiShares MSCI20190514ETF1.411.730.270.181.461.57
ACWViShares Edge20190514ETF2.901.630.861.050.770.58
ACWXiShares MSCI20190514ETF2.211.87-0.97-0.612.842.48
ACYAeroCentury20190514A370.18306.16297.58297.588.588.58
ADBEAdobe Inc.20190514A4.713.340.542.172.801.17
ADCAgree Realty20190514A9.424.231.091.233.142.99
ADESAdvanced Emi20190514A22.5517.545.729.1411.828.40
ADIAnalog Devic20190514A3.833.77-0.43-0.884.204.65
ADILAdial Pharma20190514A284.14246.34-0.600.60246.94245.75
ADMArcher Danie20190514A2.593.08-0.191.723.271.35
ADMAADMA Biologi20190514A49.8436.3020.7822.2015.5214.10
ADMPAdamis Pharm20190514A99.9176.8261.7861.2915.0415.53
ADMSAdamas Pharm20190514A33.3924.4812.0412.6412.4411.84
ADNTAdient plc O20190514A7.765.381.902.533.472.85
ADPAutomatic Da20190514A4.002.580.260.502.322.08
ADREInvesco BLDR20190514ETF33.4912.8312.6312.190.200.63
ADROAduro Biotec20190514A72.3556.5916.4426.8840.1629.71
ADSAlliance Dat20190514A9.734.072.733.751.340.31
ADSKAutodesk Inc20190514A6.515.733.173.732.562.00
ADSWAdvanced Dis20190514A3.452.692.042.040.650.65
ADTADT Inc.20190514A16.4513.832.332.0911.4811.74
ADTNAdtran Inc20190514A23.1028.504.38-4.5324.1233.03
ADUSAddus HomeCa20190514A38.7512.468.288.594.173.87
ADVMAdverum Biot20190514A70.4134.0314.2814.2719.7519.76
ADXSAdvaxis, Inc20190514A113.9282.7244.9450.5937.7832.13
AEAdams Resour20190514A219.09198.96198.98198.95-0.020.00
AEEAmeren Corpo20190514A3.231.630.560.671.070.96
AEGNAegion Corp20190514A26.4268.729.347.1259.3861.60
AEHRAehr Test Sy20190514A236.40154.7572.72141.4182.0313.34
AEISAdvanced Ene20190514A26.2317.414.2810.7413.136.67
AELAmerican Equ20190514A16.675.731.982.243.753.49
AEMAgnico Eagle20190514A3.773.500.811.292.692.21
AEMDAETHLON MEDI20190514A474.43356.78246.22302.49110.5754.30
AEOAmerican Eag20190514A5.437.014.124.352.892.65
AEPAmerican Ele20190514A2.501.740.890.490.851.25
AERAercap Holdi20190514A6.872.881.141.561.741.32
AERIAerie Pharma20190514A29.9627.7019.8020.757.906.95
AESAES Corporat20190514A6.245.231.411.733.823.50
AEYADDvantage T20190514A242.14168.67117.31135.5551.3533.11
AEYEAudioEye, In20190514A254.54220.19116.74151.84103.4568.35
AEZSAeterna Zent20190514A72.0077.6310.0913.7367.5463.90
AFCAllied Capit20190514A27.6312.3712.3712.370.000.00
AFGAmerican Fin20190514A9.484.951.684.073.270.87
AFHAtlas Financ20190514A159.84104.7392.0293.4712.7111.26
AFIArmstrong Fl20190514A28.6513.183.394.609.798.57
AFIFAnfield Univ20190514ETF29.8819.5219.5219.520.000.00
AFINAmerican Fin20190514A18.3520.3012.0613.308.247.00
AFKVanEck Vecto20190514ETF47.6936.7034.2436.702.460.00
AFLAflac Inc.20190514A2.072.650.931.171.731.48
AFMDAffimed N.V.20190514A45.9534.207.619.8826.5924.31
AFTYPacer CSOP F20190514ETF32.1919.018.519.2010.509.81
AGFIRST MAJEST20190514A16.9613.585.966.457.627.12
AGCOAGCO Corpora20190514A8.215.984.884.951.101.03
AGEAgeX Therape20190514A167.3185.1674.1177.9111.067.26
AGENAgenus Inc.20190514A34.7934.2514.5216.9119.7717.38
AGFSAgroFresh So20190514A76.9941.5030.4531.1311.0610.37
AGGiShares Core20190514ETF0.920.780.450.580.340.20
AGGPIQ Enhanced20190514ETF15.654.384.384.380.000.00
AGGYWisdomTree Y20190514ETF7.605.545.205.880.35-0.34
AGIAlamos Gold20190514A21.5617.377.889.029.498.34
AGIOAgios Pharma20190514A28.0215.335.736.539.608.80
AGLEAeglea BioTh20190514A60.0170.03-4.61-9.1374.6479.16
AGMFederal Agri20190514A84.3060.9237.4739.2923.4521.64
AGMAFederal Agri20190514A190.7969.0341.8641.8627.1727.17
AGMHAGM Group Ho20190514A509.80197.04159.98174.3537.0622.69
AGNAllergan plc20190514A5.644.131.632.712.511.42
AGNCAGNC Investm20190514A5.774.531.511.373.033.16
AGNDWisdomTree T20190514ETF50.3616.7516.7516.750.000.00
AGOAssured Guar20190514A7.745.413.303.512.111.90
AGRAvangrid, In20190514A8.973.900.752.213.151.70
AGROADECOAGRO S.20190514A29.1215.850.784.6215.0811.24
AGRXAgile Therap20190514A115.05116.04-18.2459.06134.2856.98
AGSPlayAGS, Inc20190514A35.8517.5511.6910.435.867.12
AGTiShares MSCI20190514ETF24.14192.03221.93200.58-29.90-8.55
AGTCApplied Gene20190514A204.05129.71112.10118.2417.6011.47
AGXArgan, Inc20190514A28.1813.798.269.455.534.35
AGYSAgilysys, In20190514A39.7314.916.816.948.107.97
AGZiShares Agen20190514ETF2.931.641.601.600.030.04
AGZDWisdomTree T20190514ETF15.758.598.598.590.000.00
AHCA.H. Belo Co20190514A89.1261.4128.8445.1332.5716.28
AHHArmada Hoffl20190514A12.889.014.865.244.153.77
AHPIAllied Healt20190514A534.90340.07345.14351.00-5.07-10.93
AHTAshford Hosp20190514A19.9716.237.266.968.949.23
AIArlington As20190514A14.0012.825.697.317.135.52
AIAiShares Asia20190514ETF13.816.825.675.061.151.76
AIEQAI Powered E20190514ETF30.1220.8617.4617.123.403.74
AIGAmerican Int20190514A2.192.020.400.541.611.47
AIHSSenmiao Tech20190514A207.39122.2482.3698.3439.8823.91
AIIQAI Powered I20190514ETF23.6217.0717.0717.070.000.00
AIMCAltra Indust20190514A36.607.662.523.285.134.38
AIMTAimmune Ther20190514A17.9213.143.516.679.646.47
AINAlbany Inter20190514A31.776.712.763.283.943.42
AINCAshford Inc.20190514A289.19261.00172.17250.3288.8310.68
AINVApollo Inves20190514A9.887.983.272.734.715.24
AIQGlobal X Fut20190514ETF32.7218.8918.8218.820.080.07
AIRAAR Corp.20190514A20.3312.195.635.826.566.38
AIRGAirgain, Inc20190514A61.8335.3711.4713.1623.9122.21
AIRIAir Industri20190514A181.02145.16114.51114.7930.6430.37
AIRRFirst Trust20190514ETF25.7514.6713.8213.820.850.85
AIRTAir T Inc20190514A246.51193.41-3.67-3.67197.08197.08
AITApplied Indu20190514A23.297.904.074.243.823.66
AIVApartment In20190514A4.292.932.242.130.690.80
AIZAssurant, In20190514A7.384.372.142.392.231.98
AJGArthur J. Ga20190514A4.742.670.891.051.781.62
AJRDAerojet Rock20190514A12.243.800.190.293.603.50
AJXGreat Ajax C20190514A21.9612.9410.6310.932.322.01
AKAMAkamai Techn20190514A5.0910.000.610.469.399.54
AKBAAkebia Thera20190514A30.1723.7911.5415.6412.258.15
AKCAAkcea Therap20190514A50.7528.9114.5014.1514.4114.77
AKERAkers Biosci20190514A270.77196.92159.55158.4537.3738.46
AKGAsanko Gold20190514A49.8056.8342.2642.4014.5714.43
AKRAcadia Realt20190514A8.883.851.621.832.242.02
AKRXAkorn, Inc.20190514A26.1821.495.765.6215.7315.87
AKTSAKOUSTIS TEC20190514A28.6628.5512.3213.1116.2315.45
ALAir Lease Co20190514A8.254.140.851.343.292.80
ALACAlberton Acq20190514A1632.18812.71812.71812.710.000.00
ALBAlbemarle Co20190514A5.793.971.411.712.552.25
ALBOAlbireo Phar20190514A253.98145.02-151.81-122.70296.83267.72
ALCAlcon Inc. O20190514A7.603.921.932.891.991.03
ALCOAlico Inc20190514A174.5052.8536.9338.2915.9314.57
ALDXAldeyra Ther20190514A38.5923.816.117.6717.7016.14
ALEALLETE, Inc.20190514A13.846.783.513.773.273.01
ALECAlector, Inc20190514A128.2174.1054.4856.4819.6217.62
ALEXAlexander &20190514A12.766.130.370.875.765.26
ALFAAlphaClone A20190514ETF26.1431.3620.92-7.2610.4438.62
ALGAlamo Group,20190514A54.9819.746.698.1513.0511.59
ALGNAlign Techno20190514A12.277.922.052.505.865.42
ALGRAllegro Merg20190514A44.1326.9628.4028.40-1.44-1.44
ALGTAllegiant Tr20190514A42.1113.506.317.217.196.29
ALIMAlimera Scie20190514A298.71233.83233.80233.820.030.01
ALJJALJ Regional20190514A260.06173.03192.47171.98-19.441.05
ALKAlaska Air G20190514A6.043.211.081.142.132.07
ALKSAlkermes Inc20190514A13.7637.468.117.9829.3529.48
ALLThe Allstate20190514A3.174.513.803.890.710.62
ALLEAllegion Pub20190514A5.803.361.471.661.891.70
ALLKAllakos Inc.20190514A77.7233.3412.4816.4820.8716.87
ALLOAllogene The20190514A38.6314.266.599.167.665.10
ALLTAllot Ltd. O20190514A89.6660.4739.4740.5721.0019.90
ALLYAlly Financi20190514A3.622.880.961.161.921.72
ALNAAllena Pharm20190514A136.4661.8638.2350.7723.6311.09
ALNYAlnylam Phar20190514A15.058.823.944.064.884.76
ALOAlio Gold In20190514A133.89204.30175.84175.8828.4628.42
ALOTAstroNova, I20190514A100.9545.8031.7539.2714.056.53
ALPNAlpine Immun20190514A398.41189.00181.69187.747.311.26
ALRMAlarm.com Ho20190514A15.3413.684.949.538.744.15
ALRNAileron Ther20190514A206.24137.21104.5595.8532.6641.36
ALSKAlaska Commu20190514A85.6787.3374.9375.9512.4011.38
ALSNALLISON TRAN20190514A7.723.341.121.232.232.11
ALTAltimmune, I20190514A76.74119.2776.0375.5643.2343.71
ALTMAltus Midstr20190514A47.8021.458.7513.7112.707.74
ALTRAltair Engin20190514A32.4123.705.073.5618.6320.14
ALTSProShares Mo20190514ETF9.579.919.919.910.000.00
ALTYGlobal X Sup20190514ETF48.6421.0220.7720.770.250.25
ALVAutoliv, Inc20190514A7.833.871.221.992.651.88
ALXNAlexion Phar20190514A8.798.860.435.588.433.28
ALYAAlithya Grou20190514A201.0945.3143.2246.882.09-1.57
AMAntero Midst20190514A8.256.093.112.182.983.91
AMAGAMAG Pharmac20190514A25.3851.909.3610.1742.5341.73
AMALAmalgamated20190514A118.3859.8053.1254.086.685.71
AMATApplied Mate20190514A2.672.36-0.78-0.253.142.61
AMBAAmbarella, I20190514A21.219.913.794.116.125.81
AMBCAmbac Financ20190514A18.2420.035.926.4714.1113.56
AMCAMC ENTERTAI20190514A8.917.012.363.014.654.00
AMCAiShares Russ20190514ETF14.94
AMCIAMCI Acquisi20190514A88.3635.8935.8935.890.000.00
AMCXAMC Networks20190514A10.397.033.023.194.013.84
AMDAdvanced Mic20190514A3.713.741.371.732.362.01
AMEAmetek, Inc.20190514A5.307.020.320.056.706.97
AMEDAmedisys Inc20190514A18.7111.435.676.225.765.20
AMEHApollo Medic20190514A121.9842.3334.2934.488.047.85
AMGAffiliated M20190514A8.884.010.901.453.112.56
AMGNAmgen Inc20190514A3.833.382.271.051.112.33
AMHAMERICAN HOM20190514A4.353.570.791.532.782.04
AMJJP Morgan Al20190514ETN4.083.431.932.031.501.41
AMKRAmkor Techno20190514A15.1014.598.087.796.516.81
AMLPAlerian MLP20190514ETF10.078.364.215.704.142.02
AMNAMN Healthca20190514A14.505.161.712.293.452.87
AMNBAmerican Nat20190514A481.62142.2762.93100.5579.3541.73
AMOTAllied Motio20190514A68.7436.5330.5030.326.036.21
AMPAmeriprise F20190514A6.122.510.280.682.231.82
AMPEAmpio Pharma20190514A43.6641.3834.0835.277.306.11
AMPHAmphastar Ph20190514A26.8514.60-0.80-0.0215.4014.61
AMRBAmerican Riv20190514A459.44386.04386.04386.040.000.00
AMRCAmeresco, In20190514A21.939.918.198.941.720.97
AMRHAmeri Holdin20190514A191.76218.08163.88165.0254.2053.06
AMRKA-Mark Preci20190514A109.15154.5242.4345.71112.09108.81
AMRSAmyris Inc.20190514A28.0524.106.478.8817.5415.14
AMRXAmneal Pharm20190514A16.249.510.252.449.267.07
AMSAmerican Sha20190514A198.1461.5759.6159.661.961.91
AMSCAmerican Sup20190514A35.4189.1733.742.1955.4386.98
AMSFAMERISAFE, I20190514A62.5917.679.4812.028.185.54
AMSWAAmerican Sof20190514A53.1528.42-1.412.4129.8326.00
AMTAmerican Tow20190514A3.662.270.710.831.561.44
AMTBAmerant Banc20190514A96.8721.7619.1919.572.572.18
AMTBBAmerant Banc20190514A236.29248.49178.17178.1770.3270.32
AMTDTD Ameritrad20190514A3.4310.297.497.552.802.74
AMTXAemetis, Inc20190514A299.68209.96211.50190.37-1.5419.59
AMUETRACS Aleri20190514ETN13.1110.2511.7011.92-1.44-1.66
AMUBETRACS Aleri20190514ETN44.54
AMWDAmerican Woo20190514A51.4226.6217.3718.339.258.29
AMZAInfraCap MLP20190514ETF17.7713.969.2210.174.753.79
AMZNAmazon.Com I20190514A3.692.200.691.111.511.09
ANAutoNation,20190514A9.754.101.351.862.752.24
ANABAnaptysBio,20190514A64.6029.8019.3322.5910.467.21
ANATAmerican Nat20190514A64.6234.0221.6323.6012.3910.41
ANDAAndina Acqui20190514A64.74
ANDEAndersons In20190514A33.8812.926.526.536.396.39
ANETArista Netwo20190514A9.245.311.982.283.333.04
ANFAbercrombie20190514A8.715.842.632.803.213.04
ANGIANGI Homeser20190514A13.9111.805.485.996.325.81
ANGLVanEck Vecto20190514ETF9.499.078.418.360.670.71
ANGOAngioDynamic20190514A27.7118.9411.8412.777.106.16
ANHAnworth Mort20190514A24.3418.5215.2117.023.311.44
ANIKAnika Therap20190514A37.6611.893.663.938.237.96
ANIPANI Pharmace20190514A47.6718.789.8311.008.957.78
ANIXAnixa Biosci20190514A192.94152.05153.63152.70-1.59-0.65
ANSSAnsys Inc20190514A9.174.261.101.523.162.74
ANTMANTHEM, INC.20190514A5.692.730.881.251.851.48
ANYSphere 3D Co20190514A89.3363.8239.4139.5624.4024.26
AOAiShares Core20190514ETF11.506.386.356.010.040.38
AOBCAmerican Out20190514A13.7710.185.965.514.224.67
AOKiShares Core20190514ETF11.878.336.486.941.851.39
AOMiShares Core20190514ETF12.2320.9420.4620.220.480.72
AONAon plc Clas20190514A4.962.630.500.972.131.67
AORiShares Core20190514ETF12.328.058.007.810.050.23
AOSA.O. Smith C20190514A4.692.710.140.722.571.99
AOSLAlpha and Om20190514A58.6939.8010.0313.9429.7725.86
APAmpco-Pittsb20190514A158.26188.99170.49170.4818.4918.51
APAApache Corpo20190514A4.084.481.942.022.552.47
APAMARTISAN PART20190514A9.414.191.902.352.291.85
APDAir Products20190514A4.261.820.630.661.191.16
APDNApplied DNA20190514A247.25181.12158.81154.1022.3127.02
APEIAmerican Pub20190514A42.8414.877.077.917.806.96
APENApollo Endos20190514A255.33198.62-65.97-60.70264.59259.32
APHAmphenol Cor20190514A4.011.950.600.791.341.16
APHAAphria Inc.20190514A14.3815.6810.6311.255.054.43
APLEApple Hospit20190514A6.154.811.881.912.932.90
APLSApellis Phar20190514A37.2425.665.699.3919.9716.27
APLTApplied Ther20190514A99.3595.8327.9253.4067.7542.29
APMAptorum Grou20190514A1070.32457.46354.60376.09102.8681.37
APOApollo Globa20190514A9.411.840.090.241.751.60
APOGApogee Enter20190514A20.269.782.472.397.317.39
APPFAppFolio, In20190514A36.3413.648.198.915.464.73
APPNAppian Corpo20190514A23.0518.0311.8412.786.185.25
APPSDigital Turb20190514A29.5437.3619.6119.4017.8117.98
APRNBlue Apron H20190514A28.6229.2621.7723.327.505.94
APTAlpha Pro Te20190514A180.6388.1986.9696.551.22-8.36
APTOAptose Biosc20190514A72.3461.8049.0353.0812.778.72
APTSPreferred Ap20190514A14.446.673.173.833.502.84
APTVAptiv PLC20190514A5.352.590.670.751.921.84
APTXAptinyx Inc.20190514A123.1196.0662.8165.2833.2530.78
APVOAptevo Thera20190514A131.61144.34105.72108.2038.6236.15
APWCAsia Pacific20190514A444.44
APYApergy Corpo20190514A27.069.855.386.194.473.66
APYXApyx Medical20190514A68.0757.4132.1528.3725.2629.04
AQBAquaBounty T20190514A106.4097.6854.0457.6243.6440.06
AQMSAqua Metals,20190514A63.4947.617.0710.3640.5537.25
AQNAlgonquin Po20190514A9.428.693.884.204.814.49
AQSTAquestive Th20190514A229.89126.7559.0994.4167.6632.34
AQUAEvoqua Water20190514A13.2612.332.804.649.537.69
ARANTERO RESOU20190514A12.759.275.126.064.153.21
ARAAmerican Ren20190514A60.7432.0013.5616.1618.4415.84
ARAVAravive, Inc20190514A321.21152.6948.7353.25103.9699.44
ARAYAccuray Inco20190514A30.1520.169.288.8310.8811.33
ARCARC Document20190514A57.6246.5510.6012.7335.9533.82
ARCBArcBest Corp20190514A23.579.210.412.618.796.60
ARCCAres Capital20190514A5.7411.454.414.617.076.92
ARCEArco Platfor20190514A244.5695.2741.5746.5253.7048.75
ARCHArch Coal, I20190514A31.1313.862.374.5311.499.34
ARCOARCOS DORADO20190514A19.7413.332.755.3410.587.99
ARCTArcturus The20190514A492.29304.40242.05242.0362.3562.36
ARDArdagh Group20190514A66.0618.2915.6715.232.623.06
ARDSAridis Pharm20190514A1009.27418.66418.66418.660.000.00
ARDXArdelyx, Inc20190514A79.4282.60-13.18-12.8695.7895.46
AREAlexandria R20190514A6.603.181.251.331.931.85
ARECAMERICAN RES20190514A633.11595.89247.46430.21348.43165.68
ARESAres Managem20190514A11.616.152.524.173.631.97
ARGOArgo Group I20190514A22.968.332.111.646.226.69
ARGTGlobal X MSC20190514ETF26.0316.2517.2215.77-0.960.49
ARIAPOLLO COMME20190514A5.404.622.032.792.591.83
ARKFARK Fintech20190514ETF53.6836.6333.0033.003.643.64
ARKGARK Genomic20190514ETF15.4011.598.639.712.961.89
ARKKARK Innovati20190514ETF11.006.342.002.004.344.34
ARKQARK Autonomo20190514ETF13.369.315.346.503.972.81
ARKRArk Restaura20190514A271.3996.7368.7568.5727.9728.16
ARKWARK Next Gen20190514ETF9.126.173.853.532.322.64
ARLAmerican Rea20190514A125.3895.0074.4173.7820.5921.22
ARLOArlo Technol20190514A26.3619.037.308.3611.7310.65
ARLPAlliance Res20190514A13.097.844.114.533.733.31
ARMKARAMARK20190514A5.732.900.590.882.312.01
ARMPArmata Pharm20190514A109.9093.0781.3082.9211.7710.15
ARNAArena Pharma20190514A26.0112.004.546.107.455.90
ARNCArconic Corp20190514A4.904.730.811.303.933.44
AROCArchrock Inc20190514A11.609.812.373.017.446.80
AROWArrow Financ20190514A157.6793.1186.1986.216.926.91
ARPOAerpio Pharm20190514A114.11126.83131.79133.32-4.96-6.48
ARRARMOUR Resid20190514A5.526.952.125.194.831.76
ARTNAArtesian Res20190514A141.4457.1446.4645.6210.6811.53
ARTWArts-Way Man20190514A390.35127.3533.1396.1094.2231.24
ARVNArvinas, Inc20190514A116.3152.9234.7936.8518.1316.08
ARWArrow Electr20190514A8.584.191.451.782.742.41
ARWRArrowhead Re20190514A15.938.183.143.115.045.07
ARYAARYA Science20190514A20.1420.1520.1520.150.000.00
ASBAssociated B20190514A5.504.021.701.902.332.12
ASCARDMORE SHIP20190514A42.0526.789.7810.7516.9916.02
ASEAGlobal X FTS20190514ETF440.69106.40106.40106.400.000.00
ASETFlexShares R20190514ETF125.1683.8983.8983.890.000.00
ASFIAsta Funding20190514A389.66716.77676.72675.6440.0641.13
ASGNASGN Incorpo20190514A17.635.532.042.223.493.30
ASHAshland Glob20190514A11.114.931.552.963.371.96
ASHRXtrackers Ha20190514ETF3.774.342.552.941.791.40
ASHSXtrackers Ha20190514ETF20.8710.468.809.091.661.37
ASHXXtrackers MS20190514ETF95.28217.83127.80127.8090.0390.03
ASIXAdvanSix Inc20190514A31.9113.350.991.5112.3611.84
ASMAvino Silver20190514A168.02235.32156.62150.4078.6984.91
ASMBAssembly Bio20190514A80.2737.1316.2016.8820.9320.25
ASNAAscena Retai20190514A74.8358.7918.6620.7839.9638.00
ASPNAspen Aeroge20190514A101.5924.9156.3019.70-31.395.21
ASPSAltisource P20190514A41.5818.826.266.9612.5611.86
ASPUASPEN GROUP,20190514A102.7958.2322.2240.4236.0117.81
ASRTAssertio The20190514A31.3937.1428.6828.068.469.08
ASRVAmeriServ Fi20190514A80.4452.1646.7646.765.405.40
ASTCAstrotech Co20190514A288.08145.17132.98132.5912.2012.59
ASTEAstec Indust20190514A27.7515.702.192.7913.5112.91
ASURAsure Softwa20190514A52.5440.0414.0413.6626.0026.38
ASYSAmtech Syste20190514A81.6251.8230.1732.0221.6519.80
ATAtlantic Pow20190514A46.2633.7727.4827.616.296.16
ATECAlphatec Hol20190514A77.2040.179.9515.8530.2224.33
ATENA10 NETWORKS20190514A18.2921.9411.5711.6510.3610.29
ATESTCTest Symbol20190514A26.2716.4916.4916.490.000.00
ATESTGTEST SYMBOL20190514A26.7113.8113.7413.740.070.07
ATGEAdtalem Glob20190514A11.917.582.523.205.074.39
ATHAthene Holdi20190514A4.973.100.921.132.181.97
ATHXAthersys, In20190514A67.3448.8931.7934.3217.0814.54
ATIAllegheny Te20190514A10.063.42-2.35-2.925.776.34
ATIFATIF Holding20190514A451.23317.12296.80296.8020.3220.32
ATKRAtkore Inter20190514A18.248.286.994.201.294.08
ATLCAtlanticus H20190514A224.00130.70149.60130.70-18.900.00
ATLOAMES Nationa20190514A595.89204.23208.61209.09-4.39-4.86
ATMPiPath Select20190514ETF22.2315.1414.8914.960.250.18
ATNIATN Internat20190514A79.7135.0024.2021.6910.8013.31
ATNMActinium Pha20190514A113.15118.54122.22117.39-3.681.15
ATNXAthenex, Inc20190514A24.2820.2914.3514.615.945.68
ATOAtmos Energy20190514A4.021.830.340.481.491.35
ATOMAtomera Inco20190514A294.57230.08218.59231.3611.49-1.28
ATOSAtossa Thera20190514A107.43120.7581.2987.0539.4533.70
ATRAptarGroup,20190514A13.407.414.624.472.792.94
ATRAAtara Biothe20190514A37.5218.4312.1114.926.323.51
ATRCAtriCure, In20190514A24.8810.634.664.595.976.04
ATROAstronics Co20190514A25.6717.133.854.0913.2813.05
ATRSAntares Phar20190514A37.7344.2819.8832.2224.3912.06
ATSGAir Transpor20190514A25.3811.843.4610.158.391.69
ATTOAtento S.A.20190514A81.2449.6219.2938.3430.3211.28
ATUSAltice USA,20190514A4.294.291.671.942.622.35
ATVIActivision B20190514A2.793.05-0.131.423.181.63
ATXIAvenue Thera20190514A288.51101.0187.5388.2013.4812.82
AUBNAuburn Natio20190514A308.35189.92188.34188.341.571.57
AUDCAudioCodes L20190514A29.1220.4812.8111.827.678.66
AUGAuryn Resour20190514A159.77123.74107.58107.5816.1516.15
AUMNGolden Miner20190514A240.94182.83160.71162.7422.1220.10
AUPHAurinia Phar20190514A17.6913.773.443.7210.3310.05
AUSFGlobal X Ada20190514ETF25.7815.9216.0316.02-0.11-0.10
AUTOAutoWeb, Inc20190514A303.40159.95137.34147.4622.6112.49
AUYYamana Gold,20190514A49.1141.4425.1524.5216.2716.92
AVAAvista Corpo20190514A10.393.901.941.811.972.10
AVAVAeroVironmen20190514A29.3114.009.3210.134.673.87
AVBAvalonBay Co20190514A7.913.542.222.211.321.33
AVCOAvalon Globo20190514A132.0885.6470.8774.4914.7711.15
AVDAmerican Van20190514A43.4515.704.923.9510.7811.75
AVEOAVEO Pharmac20190514A19.5738.3919.5520.6218.8317.77
AVGOBroadcom Inc20190514A4.432.820.730.902.091.92
AVGRAvinger, Inc20190514A68.5699.3285.0086.2014.3213.12
AVIDAvid Technol20190514A31.8522.2812.2413.5510.048.73
AVLRAvalara, Inc20190514A18.9110.797.928.692.872.10
AVNSAvanos Medic20190514A16.677.114.604.192.502.92
AVNWAviat Networ20190514A354.90172.13150.16163.5521.978.59
AVROAVROBIO, Inc20190514A125.5131.0021.5822.439.428.56
AVTAvnet, Inc.20190514A7.634.580.310.934.273.65
AVXLAnavex Life20190514A69.6039.2619.6214.4319.6424.84
AVYAvery Dennis20190514A7.324.381.341.703.042.68
AVYAAvaya Holdin20190514A12.8111.415.966.315.455.10
AWIArmstrong Wo20190514A10.954.270.871.373.402.91
AWKAmerican Wat20190514A4.562.800.901.001.911.80
AWRAmerican Sta20190514A15.866.023.254.122.771.90
AWREAware Inc20190514A133.0073.8835.8264.4638.069.42
AWTMAware Ultra-20190514ETF6.577.637.637.630.000.00
AWXAvalon Holdi20190514A187.87111.0086.7088.7624.2922.24
AXAxos Financi20190514A23.539.925.176.364.753.58
AXASAbraxas Petr20190514A88.3981.0741.7040.7139.3740.36
AXDXAccelerate D20190514A40.5618.084.155.1513.9312.93
AXEAnixter Inte20190514A26.3711.965.897.086.074.88
AXGNAxogen, Inc.20190514A31.519.9211.678.99-1.750.93
AXGTAxovant Gene20190514A54.2442.6920.7926.8721.9015.82
AXJLWisdomTree A20190514ETF26.5916.1015.5915.590.510.51
AXLAmerican Axl20190514A9.307.432.873.544.563.89
AXLAAxcella Heal20190514A210.0896.1864.8069.2231.3826.96
AXNXAxonics Modu20190514A85.5647.7214.0520.4633.6727.26
AXPAmerican Exp20190514A1.821.551.070.940.470.61
AXRAMREP Corpor20190514A481.79142.34139.00139.153.343.19
AXSAxis Capital20190514A6.282.340.650.921.691.42
AXSMAxsome Thera20190514A19.3012.975.325.147.657.84
AXTAAxalta Coati20190514A4.653.952.362.511.591.44
AXTIAXT Inc20190514A44.7744.0717.4817.9326.5926.14
AXUAlexco Resou20190514A118.4797.7390.9489.666.798.07
AYAtlantica Yi20190514A11.138.285.855.722.432.56
AYIAcuity Brand20190514A16.276.523.143.453.393.08
AYTUAytu BioScie20190514A90.3558.7224.4141.8834.3116.84
AYXAlteryx, Inc20190514A21.6210.856.877.233.983.63
AZOAutoZone, In20190514A12.004.771.601.963.162.80
AZPNAspen Techno20190514A13.745.562.062.423.503.14
AZREAzure Power20190514A159.54292.09226.51222.9465.5769.14
AZRXAzurRx BioPh20190514A82.1842.7440.5640.352.182.39
AZZAZZ Inc.20190514A89.4553.3942.1644.9611.238.43
BBarnes Group20190514A12.294.800.261.094.543.71
BABoeing Compa20190514A4.182.911.411.491.501.43
BABInvesco Taxa20190514ETF4.553.803.123.120.670.67
BACBank of Amer20190514A3.523.001.201.831.801.14
BAHBooz Allen H20190514A6.833.471.661.711.811.76
BALiPath Series20190514ETN34.3319.7024.8221.59-5.12-1.89
BAMBrookfield A20190514A2.191.950.720.851.231.10
BANCBanc of Cali20190514A14.148.784.454.404.364.41
BANDBandwidth In20190514A44.4427.1713.7016.7313.4710.44
BANFBancfirst Co20190514A54.5913.9710.1210.613.853.36
BANRBanner Corp.20190514A21.0813.430.651.2412.7712.19
BANXStoneCastle20190514A64.4339.1930.4838.178.711.02
BAPCredicorp LT20190514A14.127.224.275.322.951.89
BAPRInnovator S&20190514ETF27.1220.5223.4320.49-2.910.03
BASIBioanalytica20190514A126.78107.12107.12107.120.000.00
BATRALiberty Medi20190514A27.2236.6713.1514.3623.5222.31
BATRKLiberty Medi20190514A21.8714.737.708.317.036.41
BATTAmplify Adva20190514ETF45.2430.5339.2834.49-8.74-3.96
BAXBaxter Inter20190514A3.232.061.181.510.890.56
BBBlackBerry L20190514A11.839.325.536.003.783.30
BBAXJPMorgan Bet20190514ETF6.073.853.193.410.660.44
BBBYBed Bath & B20190514A7.128.653.072.845.585.83
BBCVirtus LifeS20190514ETF48.4627.0922.2225.984.861.10
BBCAJPMorgan Bet20190514ETF5.093.182.502.660.680.52
BBCPConcrete Pum20190514A87.7066.9052.7760.6014.136.30
BBDCBarings BDC,20190514A14.279.684.295.355.384.33
BBEUJPMorgan Bet20190514ETF5.274.292.963.271.321.02
BBGIBeasley Broa20190514A83.5851.0336.7537.7314.2813.29
BBHVanEck Vecto20190514ETF7.8313.197.869.195.334.00
BBJPJPMorgan Bet20190514ETF4.604.042.853.011.181.03
BBPVirtus LifeS20190514ETF25.33222.9435.49218.38187.444.56
BBREJPMorgan Bet20190514ETF3.315.125.025.050.100.07
BBSAJPMorgan Bet20190514ETF4.703.924.923.65-1.000.27
BBSIBarrett Busi20190514A65.2720.306.777.2513.5313.05
BBUBrookfield B20190514A54.2432.1525.8425.686.316.47
BBUSJPMorgan Bet20190514ETF4.743.643.603.640.030.00
BBWBuild-A-Bear20190514A63.0247.0339.2539.567.777.47
BBXBBX Capital20190514A33.9726.4723.5923.372.883.11
BBYBest Buy Com20190514A3.757.155.605.841.551.32
BCBrunswick Co20190514A7.243.531.311.712.221.82
BCBPBCB Bancorp20190514A74.3135.4128.3930.007.025.41
BCCBoise Cascad20190514A18.179.303.143.266.166.04
BCDAberdeen Sta20190514ETF16.2311.869.329.322.542.54
BCEBCE, Inc.20190514A2.312.290.470.601.811.69
BCEIBONANZA CREE20190514A24.308.894.404.644.484.25
BCIAberdeen Sta20190514ETF8.688.57-0.73-0.609.309.17
BCLIBrainstorm C20190514A125.6245.3562.2846.27-16.93-0.92
BCMiPath Pure B20190514ETN26.7815.4416.8716.35-1.43-0.92
BCMLBayCom Corp20190514A276.0699.3673.0868.1126.2731.25
BCOThe Brink's20190514A13.993.801.191.222.612.59
BCOMB Communicat20190514A714.08530.80376.80387.63154.00143.17
BCORBlucora, Inc20190514A21.0833.403.013.4830.3929.92
BCOVBrightcove,20190514A36.5620.109.1610.1410.959.96
BCOW1895 Bancorp20190514A149.39144.23-81.66-81.66225.90225.90
BCPCBalchem Corp20190514A31.4013.344.986.258.367.08
BCRXBioCryst Pha20190514A31.7329.4119.1819.8510.239.57
BCSFBain Capital20190514A49.5237.809.1316.6728.6621.12
BCTFBancorp 34,20190514A373.15374.46374.46374.460.000.00
BDCBelden Inc.20190514A17.634.751.341.283.413.47
BDCSUBS AG Excha20190514ETN37.64148.1730.68148.17117.490.00
BDCZETRACS Wells20190514ETN32.01
BDGEBridge Banco20190514A115.1930.4121.6722.758.737.65
BDLFlanigan's E20190514A171.85222.41196.68196.6825.7425.74
BDNBrandywine R20190514A6.965.982.012.463.973.53
BDRBlonder Tong20190514A218.92198.50195.76196.622.731.88
BDSIBioDelivery20190514A21.1718.725.745.6412.9813.08
BDXBecton, Dick20190514A5.553.873.203.610.670.25
BEBloom Energy20190514A24.9513.096.467.796.635.30
BEATBioTelemetry20190514A17.1714.514.0811.3110.433.20
BECNBeacon Roofi20190514A11.576.554.375.542.181.02
BELFABel Fuse Inc20190514A358.08242.83265.17263.67-22.33-20.84
BELFBBel Fuse Inc20190514A181.6497.6076.5876.9721.0220.63
BENFranklin Res20190514A3.433.181.752.081.431.11
BEPBrookfield R20190514A7.894.731.771.792.962.94
BERYBerry Global20190514A8.032.32-0.131.572.450.75
BFABrown-Forman20190514A28.5225.3021.4822.533.822.77
BFBBrown-Forman20190514A4.472.410.911.201.501.21
BFAMBRIGHT HORIZ20190514A17.055.530.851.334.684.21
BFCBank First C20190514A221.19157.51157.54157.54-0.02-0.02
BFINBankFinancia20190514A81.6851.0443.4445.017.606.02
BFITGlobal X Hea20190514ETF180.6883.4983.4983.490.000.00
BFORBarron's 40020190514ETF18.7712.7812.3512.380.430.40
BFSSaul Centers20190514A64.7621.4114.4916.686.924.73
BFSTBusiness Fir20190514A219.2754.6536.1540.0618.5014.59
BGBunge Limite20190514A6.303.621.431.582.192.05
BGCPBGC Partners20190514A21.1717.946.897.8811.0410.04
BGFVBig 5 Sporti20190514A73.5371.86-11.44-13.6583.3185.51
BGGBriggs & Str20190514A14.118.341.722.256.626.09
BGIBirks Group20190514A247.36258.60236.62241.5121.9817.09
BGRNiShares Glob20190514ETF25.5625.9225.9025.900.010.01
BGSB&G Foods, I20190514A9.265.845.105.390.740.46
BGSFBG Staffing20190514A162.3873.5755.7462.6817.8410.89
BHBiglari Hold20190514A100.2138.7920.3626.5918.4312.20
BHABiglari Hold20190514A13.7039.78
BHBBar Harbor B20190514A173.79101.2172.6983.3528.5317.86
BHCBausch Healt20190514A4.763.270.970.902.302.36
BHEBenchmark El20190514A11.637.561.722.015.845.55
BHFBrighthouse20190514A7.669.50-0.892.2010.397.30
BHLBBerkshire Hi20190514A15.236.081.601.814.484.27
BHRBraemar Hote20190514A33.1623.3013.9614.819.358.49
BHTGBioHiTech Gl20190514A388.96294.62266.76266.7627.8627.86
BHVNBiohaven Pha20190514A40.4119.1412.8913.686.255.46
BIBProShares Ul20190514ETF12.548.130.892.027.256.12
BIBLInspire 10020190514ETF35.0015.8413.3215.772.520.07
BICKFirst Trust20190514ETF129.4881.5372.1781.539.360.00
BIGBig Lots, In20190514A10.554.160.211.813.942.35
BIIBBiogen Inc.20190514A5.253.210.860.492.352.72
BILSPDR Bloombe20190514ETF1.090.940.940.940.000.00
BIMIBOQI Interna20190514A421.68254.31167.58175.5686.7378.75
BIOBio-Rad Labo20190514A28.7912.896.917.995.994.91
BIOBBio-Rad Labo20190514A114.24114.50113.94114.500.560.00
BIOCBiocept, Inc20190514A78.3683.0259.5860.5623.4422.46
BIOLBiolase, Inc20190514A422.40196.73176.01177.9220.7218.81
BIOXBioceres Cro20190514A315.84152.9081.8479.9171.0772.99
BIPBrookfield I20190514A5.993.571.961.661.611.91
BISProShares Ul20190514ETF21.7725.7113.2413.1812.4712.53
BIVVanguard Int20190514ETF1.310.740.590.300.140.44
BIZDVanEck Vecto20190514ETF11.329.166.256.252.912.92
BJBJs Wholesal20190514A22.5010.143.103.667.056.49
BJANInnovator S&20190514ETF32.4918.4518.4518.450.000.00
BJKVanEck Vecto20190514ETF38.6544.3929.7832.9814.6111.41
BJRIBJ's Restaur20190514A14.265.552.252.583.302.97
BJULInnovator S&20190514ETF16.265.54-2.310.447.845.10
BKBank of New20190514A2.362.441.111.151.321.29
BKCCBlackRock Ca20190514A21.1715.8612.5012.593.363.27
BKDBrookdale Se20190514A16.2412.295.365.896.936.40
BKEThe Buckle,20190514A15.696.462.362.794.103.66
BKEPBlueknight E20190514A131.75122.1396.7797.1425.3624.98
BKFiShares MSCI20190514ETF14.6910.969.089.071.881.89
BKHBlack Hills20190514A11.495.291.902.183.393.11
BKIBlack Knight20190514A9.312.960.050.432.912.53
BKLNInvesco Seni20190514ETF4.383.332.212.151.121.18
BKNGBooking Hold20190514A14.066.972.833.373.833.40
BKSCBank of Sout20190514A236.87162.86162.86162.860.000.00
BKTIBK Technolog20190514A284.87105.70139.70104.67-34.001.03
BKUBankunited,20190514A6.702.751.041.061.711.69
BKYIBIO-key Inte20190514A428.80307.73301.55301.556.196.19
BLBlackLine, I20190514A30.3322.515.655.0916.8617.41
BLBDBlue Bird Co20190514A51.5533.135.036.7128.1026.42
BLCMBellicum Pha20190514A58.1441.5219.0426.4522.4815.07
BLCNReality Shar20190514ETF53.5039.5338.4139.311.120.21
BLDTopBuild Cor20190514A21.0110.536.296.964.233.57
BLDPBallard Powe20190514A28.4825.586.898.6518.6916.92
BLDRBuilders Fir20190514A8.9513.62-3.36-0.5116.9914.15
BLESInspire Glob20190514ETF109.97198.70187.86187.8610.8510.85
BLFSBioLife Solu20190514A49.0430.502.855.0027.6525.51
BLHYVirtus Newfl20190514ETF60.3126.9023.6226.723.280.18
BLINBridgeline D20190514A166.19103.9374.2684.4329.6819.50
BLKBlackrock, I20190514A8.704.831.792.073.042.76
BLKBBlackbaud, I20190514A23.147.612.682.374.935.24
BLLBall Corpora20190514A4.291.980.921.131.050.85
BLMNBloomin' Bra20190514A7.7311.351.421.639.939.73
BLNKBlink Chargi20190514A79.0383.9868.9569.2715.0314.71
BLOKAmplify Tran20190514ETF18.6913.327.7811.025.542.31
BLPHBellerophon20190514A97.5866.0962.9062.903.193.19
BLUEbluebird bio20190514A25.3713.334.365.788.967.55
BLVVanguard Lon20190514ETF2.621.291.011.060.270.22
BLXBanco Latino20190514A30.9226.6719.0710.417.6016.26
BMCHBMC Stock Ho20190514A14.1513.675.636.458.037.22
BMIBadger Meter20190514A22.147.972.513.375.464.60
BMLPDorsey Wrigh20190514ETF50.8947.6119.2919.2928.3328.33
BMOBank of Mont20190514A1.891.410.500.630.910.79
BMRABIOMERICA IN20190514A327.63100.1392.6592.657.487.48
BMRCBank of Mari20190514A91.7841.8514.4919.9127.3621.94
BMRNBioMarin Pha20190514A11.846.291.522.284.774.01
BMTCBryn Mawr Ba20190514A29.5220.799.789.7911.0111.00
BMYBristol-Myer20190514A2.202.991.001.401.991.60
BNDVanguard Tot20190514ETF1.230.640.450.480.190.15
BNDCFlexShares C20190514ETF28.4028.4228.4228.420.000.00
BNDWVanguard Tot20190514ETF5.823.903.323.330.580.57
BNDXVanguard Tot20190514ETF1.791.010.830.880.180.14
BNEDBarnes & Nob20190514A34.9128.004.805.7023.2122.31
BNFTBenefitfocus20190514A21.0419.235.076.1314.1613.10
BNGOBionano Geno20190514A819.81471.79548.76548.76-76.97-76.97
BNKDMicroSectors20190514ETN28.2136.751.403.9835.3532.77
BNKOMicroSectors20190514ETN17.9718.9110.3019.828.61-0.92
BNKUMicroSectors20190514ETN23.6521.283.4519.5117.831.77
BNKZMicroSectors20190514ETN17.75165.55165.55165.550.000.00
BNSBank of Nova20190514A1.941.790.690.781.111.01
BNSOBonso Electr20190514A312.32265.89203.98238.4761.9127.43
BOCHBank of Comm20190514A60.0223.5623.3923.390.170.17
BOCTInnovator S&20190514ETF27.4416.3516.1815.630.170.73
BOHBank of Hawa20190514A16.567.962.272.735.695.23
BOKFBOK Financia20190514A21.428.063.744.214.323.85
BOMNBoston Omaha20190514A161.9280.9150.2247.5630.7033.36
BONDPIMCO Active20190514ETF2.051.541.131.070.410.47
BOOMDMC Global I20190514A30.9825.4814.0514.7511.4310.73
BOOTBoot Barn Ho20190514A11.175.55-0.590.746.144.81
BOSCB.O.S. Bette20190514A132.7067.6750.9150.8916.7616.78
BOSSGlobal X Fou20190514ETF146.6735.4135.4135.410.000.00
BOTJBank of the20190514A208.52220.20220.20220.200.000.00
BOTZGlobal X Fun20190514ETF5.045.152.683.772.471.38
BOUTInnovator IB20190514ETF64.2565.2164.1165.221.10-0.01
BOXBOX, INC.20190514A7.645.923.954.101.981.83
BOXLBoxlight Cor20190514A121.5086.5942.6641.8943.9344.70
BPFHBoston Priva20190514A13.5310.423.994.486.445.96
BPMCBlueprint Me20190514A22.7811.917.508.964.412.95
BPMPBP Midstream20190514A25.259.646.194.543.445.10
BPMXBioPharmX Co20190514A127.43102.1973.8885.3028.3116.89
BPOPPopular Inc20190514A8.376.311.331.534.984.78
BPRNThe Bank of20190514A218.66201.83111.24128.2090.5973.63
BPTBP Prudhoe B20190514A36.8012.844.224.428.628.42
BPTHBio-Path Hol20190514A77.0944.9827.0732.3817.9112.60
BPYBrookfield P20190514A5.154.972.632.712.342.26
BRBroadridge F20190514A4.402.271.421.350.840.92
BRCBrady Corpor20190514A17.976.562.172.444.394.13
BREWCraft Brew A20190514A41.3926.725.527.1321.2019.59
BRFVanEck Vecto20190514ETF50.5932.2348.6349.20-16.39-16.96
BRGBluerock Res20190514A25.1910.134.204.975.935.17
BRIDBridgford Fo20190514A491.76234.53234.53234.530.000.00
BRKABerkshire Ha20190514A0.001.55
BRKBBERKSHIRE HA20190514A2.081.600.850.830.760.77
BRKLBrookline Ba20190514A18.2924.628.959.9315.6814.69
BRKRBruker Corpo20190514A9.855.270.200.545.074.72
BRKSBrooks Autom20190514A20.6427.576.3324.4121.243.16
BRNBarnwell Ind20190514A345.96269.62293.10293.10-23.48-23.48
BROBrown & Brow20190514A3.443.370.420.792.952.58
BROGBrooge Energ20190514A27.2127.6533.7033.70-6.05-6.05
BRPABig Rock Par20190514A202.2448.0948.0948.090.010.01
BRQSBorqs Techno20190514A1174.33375.20375.20375.200.000.00
BRTBRT Apartmen20190514A90.6676.2173.1974.083.022.13
BRXBRIXMOR PROP20190514A5.764.751.782.992.971.76
BRYBerry Corpor20190514A36.9188.8982.8387.166.061.73
BRZUDirexion Dai20190514ETF8.116.253.464.082.792.17
BSAEInvesco Bull20190514ETF31.6323.0623.5123.51-0.45-0.45
BSBEInvesco Bull20190514ETF39.2237.6537.6537.650.000.00
BSCEInvesco Bull20190514ETF37.4419.2918.2018.201.091.09
BSCKInvesco Bull20190514ETF4.743.282.842.840.440.44
BSCLInvesco Bull20190514ETF5.053.503.303.310.200.19
BSCMInvesco Bull20190514ETF6.173.004.364.37-1.36-1.37
BSCNInvesco Bull20190514ETF6.356.807.067.04-0.26-0.24
BSCOInvesco Bull20190514ETF6.995.153.943.961.211.19
BSCPInvesco Bull20190514ETF10.875.064.655.020.420.05
BSCQInvesco Bull20190514ETF12.677.068.588.58-1.52-1.52
BSCRInvesco Bull20190514ETF5.993.763.763.760.000.00
BSCSInvesco Bull20190514ETF19.672.032.032.030.000.00
BSDEInvesco Bull20190514ETF36.8517.7317.7317.730.000.00
BSETBassett Furn20190514A119.1756.4135.7842.2920.6314.11
BSGMBioSig Techn20190514A107.9582.1646.7160.9235.4521.24
BSIGBrightSphere20190514A11.057.692.743.394.954.30
BSJKInvesco Bull20190514ETF4.572.622.542.650.08-0.02
BSJLInvesco Bull20190514ETF5.057.826.696.791.131.04
BSJMInvesco Bull20190514ETF12.416.475.126.041.340.42
BSJNInvesco Bull20190514ETF15.109.0914.218.11-5.130.98
BSJOInvesco Bull20190514ETF28.8418.6017.6019.001.00-0.41
BSJPInvesco Bull20190514ETF35.6519.7219.7419.74-0.02-0.02
BSJQInvesco Bull20190514ETF26.1819.7419.7419.740.000.00
BSMBlack Stone20190514A21.1814.536.558.927.975.61
BSQRBSQUARE Corp20190514A503.73435.28373.26386.2162.0249.07
BSRRSierra Banco20190514A230.55101.3385.7687.2815.5714.05
BSTCBioSpecifics20190514A133.5855.7338.9743.3816.7512.35
BSVVanguard Sho20190514ETF1.270.740.680.680.060.06
BSVNBank7 Corp.20190514A213.92131.50131.50131.500.000.00
BSXBoston Scien20190514A2.842.591.291.351.311.25
BTAIBioXcel Ther20190514A82.0543.2022.1526.3521.0516.85
BTALAGFiQ U.S. M20190514ETF57.0824.5415.0919.749.454.80
BTEBaytex Energ20190514A49.9144.729.349.6335.2434.97
BTECPrincipal He20190514ETF29.2428.7123.3617.335.3511.38
BTGB2Gold Corp.20190514A37.8432.7517.8623.6214.899.13
BTNBallantyne S20190514A214.70130.38-15.59-16.75145.98147.14
BTUPeabody Ener20190514A17.107.563.113.524.454.04
BULPacer US Cas20190514ETF16.08
BURLBURLINGTON S20190514A10.035.132.622.912.512.22
BUSEFirst Busey20190514A21.1659.02-7.61-7.2366.6466.25
BUYUSCF SummerH20190514ETF102.32106.31106.31106.310.000.00
BUYNUSCF SummerH20190514ETF87.5416.4416.4416.440.000.00
BVBrightView H20190514A50.6315.489.7110.565.774.92
BVALBrand Value20190514ETF18.5811.8011.8011.800.000.00
BVSNBroadvision20190514A285.82198.47198.47198.470.000.00
BWBabcock & Wi20190514A70.34107.0281.5195.4225.5711.65
BWABorgWarner I20190514A5.523.250.590.912.662.34
BWBBridgewater20190514A89.0836.4725.1729.2511.297.22
BWENBroadwind En20190514A310.79276.28275.05275.051.231.23
BWFGBankwell Fin20190514A106.6963.5665.2768.38-1.72-4.82
BWLABowl America20190514A95.40208.97207.93207.931.041.04
BWXSPDR Bloombe20190514ETF5.774.413.873.890.530.51
BWXTBWX Technolo20190514A10.675.993.293.562.702.43
BWZSPDR Bloombe20190514ETF24.0212.5614.2413.73-1.68-1.16
BXThe Blacksto20190514A3.142.980.431.412.551.58
BXCBlueLinx Hol20190514A59.2122.1410.6911.4411.4510.69
BXGBluegreen Va20190514A54.2219.7510.3211.759.438.01
BXMTBlackstone M20190514A3.063.041.291.211.751.83
BXPBoston Prope20190514A6.212.290.720.881.581.41
BXSBancorpSouth20190514A10.016.60-1.67-1.288.277.87
BYByline Banco20190514A35.6224.538.899.6415.6314.88
BYDBoyd Gaming20190514A8.373.962.882.921.081.04
BYFCBroadway Fin20190514A294.80190.73161.55126.2029.1864.53
BYLDiShares Yiel20190514ETF11.858.078.828.49-0.75-0.42
BYNDBeyond Meat,20190514A18.7012.136.248.215.893.92
BYSIBeyondSpring20190514A159.1884.8283.6683.861.150.95
BZHBeazer Homes20190514A18.7310.984.444.956.546.03
BZQProShares Ul20190514ETF11.807.154.903.892.263.26
CCitigroup In20190514A1.611.730.610.681.121.05
CAAPCorporacion20190514A96.1343.4321.7422.4221.6921.01
CAASChina Automo20190514A173.12105.27193.95193.95-88.68-88.68
CABOCable One, I20190514A20.7910.768.599.182.231.40
CACCamden Natio20190514A129.6754.5832.6533.2821.9421.30
CACCCredit Accep20190514A36.0115.995.857.3910.008.46
CACGClearBridge20190514ETF29.0726.0325.7125.760.320.27
CACICACI INTERNA20190514A17.095.862.402.693.463.17
CADECadence Banc20190514A7.965.872.032.273.843.64
CAECAE INC20190514A7.164.49-0.040.244.534.25
CAGConagra Bran20190514A3.675.051.692.403.362.66
CAHCardinal Hea20190514A4.083.031.651.631.381.40
CAICAI Internat20190514A29.9514.187.717.416.476.77
CAKECheesecake F20190514A7.989.601.260.678.348.92
CALCaleres Inc20190514A16.125.771.692.084.083.70
CALACalithera Bi20190514A56.9249.4323.3523.6826.0925.75
CALFPacer US Sma20190514ETF11.8816.5215.8515.840.670.68
CALMCal-Maine Fo20190514A10.9911.921.573.7810.358.15
CALXCALIX, INC.20190514A31.6911.786.177.485.614.37
CAMPCalAmp Corp.20190514A21.869.561.05-0.558.5010.10
CAMTCamtek Ltd20190514A26.7819.088.797.8110.2811.27
CAPEiPath Shille20190514ETN16.128.126.767.281.360.84
CAPLCrossAmerica20190514A38.0320.1312.5913.097.547.04
CAPRCapricor The20190514A367.91114.3323.2123.6991.1290.63
CARAvis Budget20190514A12.0114.7711.1311.953.642.82
CARACara Therape20190514A25.7125.366.8219.6818.545.68
CARECARTER BANK20190514A225.0575.3168.1973.267.122.05
CARGCarGurus, In20190514A15.827.441.912.655.534.79
CAROCarolina Fin20190514A69.9831.6912.0213.7219.6717.97
CARSCars.com Inc20190514A11.665.632.632.903.002.73
CARVCarver Banco20190514A850.35205.81527.79527.79-321.98-321.98
CARZFirst Trust20190514ETF31.1053.0242.7742.7710.2510.25
CASACasa Systems20190514A40.3638.0910.8712.9127.2125.18
CASHMeta Financi20190514A18.4411.72-0.360.4312.0811.29
CASICASI Pharmac20190514A96.4048.4327.1022.6921.3225.74
CASSCass Informa20190514A64.0623.802.474.1621.3319.63
CASYCasey's Gene20190514A17.999.395.245.654.153.74
CATCaterpillar20190514A2.632.111.270.960.841.14
CATBCatabasis Ph20190514A152.3571.4545.0844.8026.3726.65
CATHGlobal X S&P20190514ETF11.628.928.568.480.350.43
CATMCardtronics20190514A33.4515.774.595.8411.189.93
CATOCATO CORP20190514A28.9814.234.554.229.6810.01
CATSCatasys Inc.20190514A60.1733.999.7710.2124.2323.78
CATYCathay Gener20190514A11.699.890.03-1.589.8611.47
CBChubb Limite20190514A4.421.750.800.890.950.86
CBANColony Bankc20190514A120.37123.3667.1573.5656.2149.80
CBATCBAK Energy20190514A419.02203.89184.62196.8219.277.08
CBAYCymabay Ther20190514A29.1922.210.31-2.1221.9024.33
CBBCincinnati B20190514A33.0912.163.594.378.577.79
CBFVCB Financial20190514A112.67139.4496.53101.6542.9137.79
CBIOCatalyst Bio20190514A45.6329.604.365.8425.2423.76
CBLCBL& Associa20190514A80.4458.9037.4742.7121.4316.19
CBLICleveland Bi20190514A311.82261.55254.02257.097.524.45
CBMBCBM Bancorp,20190514A119.4261.4557.1757.174.274.27
CBMGCellular Bio20190514A216.1982.8080.5380.712.272.09
CBNKCapital Banc20190514A270.01106.3471.3071.3035.0435.04
CBOECboe Global20190514A5.423.050.941.042.112.01
CBONVanEck Vecto20190514ETF61.8944.6344.6344.630.000.00
CBPOChina Biolog20190514A32.5618.8410.249.948.608.90
CBRECBRE GROUP,20190514A4.105.510.901.784.603.73
CBRLCracker Barr20190514A16.345.592.282.553.313.04
CBSHCommerce Ban20190514A10.2316.44-1.50-1.2517.9317.69
CBTCabot Corpor20190514A12.784.540.841.003.703.55
CBTXCBTX, Inc. C20190514A182.4837.5727.7028.259.879.31
CBUCommunity Ba20190514A20.437.052.482.774.574.27
CBZCBIZ, Inc.20190514A12.836.480.711.305.775.17
CCThe Chemours20190514A9.075.083.153.011.942.09
CCBCoastal Fina20190514A364.53118.63122.16122.22-3.53-3.59
CCBGCapital City20190514A459.51119.30112.50117.886.811.42
CCCClarivate An20190514A61.568.808.308.530.500.27
CCCLChina Cerami20190514A190.33110.19109.48109.480.720.72
CCDCalamos Dyna20190514A48.2844.9914.3214.3430.6730.65
CCEPCoca-Cola Eu20190514A4.052.72-0.041.862.760.86
CCFChase Corpor20190514A97.6622.2719.3219.742.952.53
CCHCollier Cree20190514A93.5415.68-0.32-0.3216.0016.00
CCICrown Castle20190514A4.041.990.951.081.040.90
CCJCameco Corpo20190514A9.958.555.446.263.112.30
CCKCrown Holdin20190514A11.495.604.034.261.571.35
CCLCarnival Cor20190514A2.091.971.011.100.960.87
CCLPCSI Compress20190514A71.0744.4437.4036.847.047.61
CCMPCabot Microe20190514A21.318.043.373.954.674.10
CCNECNB Financia20190514A172.8781.8639.3748.7742.4933.09
CCOClear Channe20190514A42.3722.9018.4518.404.454.51
CCOICogent Commu20190514A23.279.884.705.045.184.84
CCORCore Alterna20190514ETF60.3855.2354.5154.510.710.71
CCRCONSOL Coal20190514A84.5443.1935.2338.087.975.12
CCRCChina Custom20190514A481.41183.58178.61178.614.974.97
CCRNCross Countr20190514A38.8422.4727.5618.11-5.094.36
CCSCENTURY COMM20190514A16.916.513.133.673.382.84
CCXIChemoCentryx20190514A34.3917.277.2410.5410.036.73
CDAYCeridian HCM20190514A18.3010.375.886.874.493.49
CDCVictoryShare20190514ETF10.085.683.774.681.901.00
CDECoeur Mining20190514A31.7623.3413.4413.419.899.92
CDEVCentennial R20190514A11.688.613.343.775.264.84
CDKCDK Global,20190514A7.0910.71-1.46-2.9112.1613.62
CDLVictoryShare20190514ETF14.7117.4717.6217.51-0.16-0.04
CDLXCardlytics,20190514A52.7930.0716.9117.1813.1612.89
CDMOAvid Bioserv20190514A57.0946.4522.7623.7623.6922.69
CDNACareDx, Inc.20190514A37.2621.7213.3414.558.387.17
CDNSCadence Desi20190514A4.483.971.272.082.701.89
CDORCondor Hospi20190514A235.3488.7654.7467.3034.0221.46
CDRCedar Realty20190514A43.6131.8126.7826.175.035.64
CDTXCidara Thera20190514A159.15131.7462.4067.0869.3464.66
CDWCDW Corporat20190514A8.417.55-1.014.908.552.65
CDXCChromaDex Co20190514A64.6844.1830.2428.4113.9415.77
CDXSCodexis, Inc20190514A24.5017.594.772.7812.8214.81
CDZICADIZ, Inc.20190514A30.5917.006.968.2710.048.73
CECelanese Cor20190514A6.542.540.390.972.151.57
CECECeco Environ20190514A32.9937.889.0511.4828.8326.40
CEFSSaba Closed-20190514ETF55.7729.1223.8627.895.251.22
CEICamber Energ20190514A142.25127.9895.96100.5432.0227.44
CEIXCONSOL Energ20190514A29.5613.475.175.668.297.80
CELCellcom Isra20190514A135.1382.2784.4184.41-2.14-2.14
CELCCelcuity Inc20190514A845.23210.14156.45156.4553.6953.69
CELHCelsius Hold20190514A148.7183.1275.5873.667.549.45
CELPCypress Envi20190514A227.61132.39115.08119.5517.3112.84
CEMBiShares J.P.20190514ETF23.3715.1513.3215.261.83-0.11
CEMIChembio diag20190514A152.0172.6277.5184.85-4.89-12.23
CENTCentral Gard20190514A29.9717.076.685.8310.3811.24
CENTACentral Gard20190514A20.638.672.112.206.566.47
CENXCentury Alum20190514A15.5516.197.637.728.558.46
CEPUCentral Puer20190514A48.1231.6413.5714.8318.0716.81
CEQPCrestwood Eq20190514A21.2110.544.045.516.505.03
CERCCerecor Inc.20190514A150.7777.9530.9038.2947.0639.67
CERNCerner Corp20190514A2.952.980.370.932.612.05
CERSCerus Corp20190514A19.3216.780.883.7915.9012.98
CETVCentral Euro20190514A45.0123.9816.6017.827.396.17
CETXCEMTREX INC.20190514A357.07236.78229.05228.867.737.91
CEVACEVA Inc.20190514A52.9221.9711.1911.4610.7810.51
CEWWisdomTree20190514ETF22.033.402.783.350.610.04
CEYVictoryShare20190514ETF29.7729.4129.5929.32-0.180.09
CEZVictoryShare20190514ETF8.916.160.270.275.895.89
CFCF Industrie20190514A6.073.191.621.761.571.43
CFAVictoryShare20190514ETF14.1810.449.9610.170.480.27
CFBICommunity Fi20190514A341.50178.59178.59178.590.000.00
CFBKCentral Fede20190514A147.92272.21272.21272.210.000.00
CFFACF Finance A20190514A42.71
CFFIC&F Financia20190514A253.2892.3564.0560.0028.3132.35
CFFNCapitol Fede20190514A10.867.142.612.924.534.22
CFGCitizens Fin20190514A2.973.821.751.992.071.83
CFMSConformis, I20190514A37.3532.6412.4821.6320.1611.01
CFOVictoryShare20190514ETF13.218.126.368.111.760.01
CFRCullen/Frost20190514A14.215.130.801.704.333.43
CFRXContraFect C20190514A239.68215.52132.05151.1983.4864.33
CFXColfax Corpo20190514A5.084.061.441.672.622.39
CGThe Carlyle20190514A17.869.71-3.52-3.2213.2312.93
CGACHINA GREEN20190514A110.0592.40100.14100.14-7.74-7.73
CGBDTCG BDC, Inc20190514A11.4111.055.556.825.504.23
CGCCanopy Growt20190514A5.374.492.142.322.352.17
CGENCompugen Ltd20190514A105.0073.6755.9353.5017.7320.16
CGIXCancer Genet20190514A91.2892.6655.8375.5636.8317.10
CGNXCognex Corp20190514A10.2412.242.102.6810.149.56
CGOCalamos Glob20190514A72.5544.1041.9441.652.162.44
CGWInvesco S&P20190514ETF11.076.825.062.911.763.91
CHADDirexion Dai20190514ETF14.4613.0710.9311.222.141.84
CHAPChaparral En20190514A71.5040.3728.5529.9511.8210.42
CHAUDirexion Dai20190514ETF7.885.621.562.574.063.06
CHCIComstock Hol20190514A418.20453.1798.7695.20354.41357.97
CHCOCity Holding20190514A49.1319.3114.0814.475.234.84
CHCTCommunity He20190514A23.579.520.831.418.698.11
CHDChurch & Dwi20190514A3.762.792.662.330.130.46
CHDNChurchill Do20190514A25.669.712.492.557.237.17
CHEChemed Corpo20190514A20.386.663.194.703.471.97
CHEFThe Chef's W20190514A24.6117.554.914.7712.6412.78
CHEKCheck-Cap Lt20190514A286.01220.70128.70118.7092.00102.00
CHEPAGFiQ U.S. M20190514ETF202.63
CHFSCHF Solution20190514A117.9567.8648.4654.4419.3913.41
CHGGCHEGG, INC.20190514A8.443.361.441.381.921.98
CHGXChange Finan20190514ETF37.5344.9744.9744.970.000.00
CHHChoice Hotel20190514A7.073.011.291.591.721.42
CHICalamos Conv20190514A19.3837.148.258.7128.8928.43
CHICGlobal X MSC20190514ETF342.37129.40125.55128.163.851.24
CHIEGlobal X MSC20190514ETF740.0774.3674.3674.360.000.00
CHIHGlobal X MSC20190514ETF435.23353.50353.50353.500.000.00
CHIIGlobal X MSC20190514ETF691.66601.76601.76601.760.000.00
CHIKGlobal X MSC20190514ETF449.2184.4684.4684.460.000.00
CHIMGlobal X MSC20190514ETF232.28158.84158.84158.840.000.00
CHIQGlobal X MSC20190514ETF16.9545.8329.5730.0816.2615.76
CHIRGlobal X MSC20190514ETF288.11269.45269.45269.450.000.00
CHISGlobal X MSC20190514ETF279.61122.68122.68122.680.000.00
CHIUGlobal X MSC20190514ETF104.1496.7696.7696.760.000.00
CHIXGlobal X MSC20190514ETF15.8212.17-2.1611.4314.320.73
CHKChesapeake E20190514A39.3926.1819.5723.066.393.06
CHKPCheck Point20190514A6.943.740.830.882.902.86
CHMAChiasma, Inc20190514A82.6367.1118.7922.5848.3244.53
CHMGChemung Fina20190514A115.1061.3039.4338.3521.8722.95
CHMICHERRY HILL20190514A11.535.612.763.282.852.33
CHNALoncar China20190514ETF178.47172.42172.42172.420.000.00
CHNRChina Natura20190514A415.2856.7456.7456.740.000.00
CHRACharah Solut20190514A205.3084.3863.2676.2121.128.17
CHRSCoherus BioS20190514A25.5511.715.025.136.696.58
CHRWC.H. Robinso20190514A5.238.451.622.256.836.20
CHSChicos FAS,20190514A25.3118.025.936.7512.0711.22
CHTRCharter Comm20190514A7.074.451.012.493.441.96
CHUYChuy's Holdi20190514A38.7330.0212.8714.6517.1515.37
CHWCalamos Glob20190514A19.6640.1524.2524.3915.9015.76
CHYCalamos Conv20190514A15.9712.3211.0811.331.241.00
CICIGNA Corpor20190514A4.652.961.281.651.681.31
CIACitizens, In20190514A52.5248.0935.5136.5612.5811.54
CIBRFirst Trust20190514ETF28.5627.1125.4225.491.691.63
CIDVictoryShare20190514ETF195.15150.27120.18120.1830.1030.10
CIDMCinedigm Cor20190514A286.03193.35184.91185.468.447.89
CIENCiena Corpor20190514A4.596.300.48-0.015.816.31
CIFSChina Intern20190514A193.21159.11102.44101.3556.6757.76
CIGIColliers Int20190514A14.6411.138.288.852.852.27
CILVictoryShare20190514ETF95.7660.95-37.75-37.7598.7098.70
CIMChimera Inve20190514A5.534.662.782.801.881.86
CINFCincinnati F20190514A5.782.700.830.881.871.82
CINRCINER RESOUR20190514A88.1272.8565.0570.217.802.64
CIOCITY OFFICE20190514A16.547.124.205.492.921.63
CIRCIRCOR Inter20190514A43.4016.459.6010.757.265.70
CITCIT Group In20190514A8.863.892.352.201.541.69
CIVBCivista Banc20190514A85.6623.3312.1814.1911.149.14
CIXComp X Inter20190514A416.46217.46-66.84-66.84284.30284.30
CIZVictoryShare20190514ETF34.8326.0125.3325.330.680.68
CIZNCitizens Hol20190514A1142.84718.01718.01718.010.000.00
CJJDChina Jo-Jo20190514A95.2178.2662.0462.6316.2215.63
CKHSeacor Holdi20190514A55.9533.5517.9021.5715.6511.98
CKPTCheckpoint T20190514A172.6273.1742.6350.9530.5422.21
CKXCKX Lands, I20190514A708.44591.00591.00591.000.000.00
CLColgate-Palm20190514A1.781.490.12-0.031.371.52
CLARClarus Corpo20190514A26.1917.8511.8811.865.975.99
CLBCore Laborat20190514A15.506.953.654.153.302.80
CLBKColumbia Fin20190514A25.9232.18-1.14-1.2633.3333.44
CLBSCaladrius Bi20190514A307.19246.26182.35189.1463.9157.12
CLCTCollectors U20190514A69.3826.4312.2716.4214.1610.01
CLDBCORTLAND BNC20190514A592.8442.60-316.63-316.63359.23359.23
CLDRCloudera, In20190514A10.068.552.473.416.075.12
CLDTCHATHAM LODG20190514A15.127.532.832.964.704.58
CLDXCelldex Ther20190514A76.4554.5639.0933.7115.4620.85
CLFCleveland-Cl20190514A10.148.953.554.125.374.82
CLFDClearfield,20190514A84.6549.4045.8845.973.513.43
CLGXCorelogic, I20190514A9.503.691.361.632.342.06
CLHClean Harbor20190514A13.904.322.732.811.591.51
CLIMack-Cali Re20190514A10.094.291.732.402.561.88
CLIRClearSign Te20190514A287.42268.67118.94145.85149.72122.82
CLIXProShares Lo20190514ETF11.5912.2627.0213.09-14.75-0.83
CLMTCalumet Spec20190514A64.5937.0224.7724.4612.2512.56
CLNCColony Credi20190514A20.418.724.135.734.593.00
CLNEClean Energy20190514A37.1547.8116.5536.4631.2611.35
CLNYColony Capit20190514A19.5513.538.398.755.144.78
CLOUGlobal X Clo20190514ETF32.6520.6823.3623.40-2.69-2.73
CLPRClipper Real20190514A72.0245.1641.6241.623.533.53
CLPSCLPS Incorpo20190514A492.54607.69585.13600.3522.567.34
CLRCONTINENTAL20190514A7.754.801.892.622.912.18
CLRBCellectar Bi20190514A147.22124.30100.64101.7523.6722.55
CLRGIQ Chaikin U20190514ETF21.9620.2619.0719.071.201.20
CLROClearOne, In20190514A302.13200.41204.44200.46-4.04-0.05
CLSCelestica, I20190514A14.7711.445.275.886.165.55
CLSDClearside Bi20190514A99.1571.9542.9345.3929.0226.55
CLSNCelsion Corp20190514A103.01116.0980.0081.4036.0934.69
CLTLInvesco Trea20190514ETF2.841.361.361.360.000.00
CLUBTown Sports20190514A52.0337.0724.8621.9412.2215.13
CLVSClovis Oncol20190514A25.7522.072.674.4619.3917.61
CLWClearwater P20190514A34.6014.147.087.877.066.28
CLWTEuro Tech Ho20190514A410.43225.30261.83173.66-36.5351.65
CLXClorox Compa20190514A4.595.12-0.40-0.655.525.77
CLXTCalyxt, Inc.20190514A131.0899.7563.0467.4736.7132.29
CMCanadian Imp20190514A2.401.430.500.570.930.86
CMAComerica Inc20190514A5.584.300.491.233.813.07
CMBSiShares CMBS20190514ETF26.1713.9813.0012.950.981.02
CMCCommercial M20190514A7.276.312.293.074.013.24
CMCLCaledonia Mi20190514A129.13106.97107.00107.00-0.04-0.04
CMCOColumbus McK20190514A28.439.254.834.464.444.81
CMCSAComcast Corp20190514A2.352.420.660.781.771.64
CMCTCIM Commerci20190514A283.52137.68138.70142.87-1.02-5.19
CMDCantel Medic20190514A23.568.433.993.774.444.66
CMDYiShares Bloo20190514ETF58.9845.3745.7445.37-0.370.00
CMECME Group In20190514A4.083.430.090.313.353.13
CMFiShares Cali20190514ETF4.352.111.851.850.260.26
CMGChipotle Mex20190514A10.244.852.232.362.622.49
CMICummins Inc.20190514A5.152.861.201.961.650.90
CMLSCumulus Medi20190514A268.03124.0960.5767.0063.5157.08
CMOCapstead Mor20190514A12.628.073.633.554.444.52
CMPCompass Mine20190514A15.416.651.982.284.664.37
CMPRCimpress PLC20190514A49.9612.485.756.476.726.01
CMRECostamare In20190514A20.0516.9210.5311.246.395.68
CMRXChimerix, In20190514A36.7238.389.7313.6028.6524.78
CMSCMS Energy C20190514A1.921.750.460.591.291.16
CMTCore Molding20190514A704.72256.00145.54164.78110.4591.21
CMTLComtech Tele20190514A39.9413.89-7.54-6.1021.4320.00
CNXtrackers MS20190514ETF26.7513.315.369.147.954.17
CNACNA Financia20190514A11.566.903.303.813.613.16
CNATConatus Phar20190514A156.5396.3345.3751.1750.9645.16
CNBKACentury Banc20190514A89.1949.1337.4540.1611.698.98
CNCCentene Corp20190514A3.672.350.811.121.541.24
CNCEConcert Phar20190514A53.8721.1810.0511.7211.139.46
CNCRLoncar Cance20190514ETF39.0328.8429.6928.84-0.850.00
CNDTConduent Inc20190514A12.027.884.634.133.253.74
CNETChinaNet Onl20190514A166.44194.75232.40232.47-37.64-37.72
CNFRConifer Hold20190514A1189.58867.74863.34863.344.404.40
CNHICNH INDUSTRI20190514A10.657.713.814.323.903.38
CNICanadian Nat20190514A4.442.390.680.711.711.69
CNKCinemark Hol20190514A9.5010.3013.1012.05-2.80-1.75
CNMDCONMED Corpo20190514A25.418.155.124.323.033.83
CNNECannae Holdi20190514A18.007.843.704.494.143.34
CNOCNO Financia20190514A6.946.221.892.764.333.46
CNOBCenter Banco20190514A29.4016.176.096.1410.0910.03
CNPCenterPoint20190514A3.382.961.581.661.371.29
CNQCanadian Nat20190514A3.653.770.810.952.972.82
CNSCohen & Stee20190514A20.917.064.025.003.042.06
CNSLConsolidated20190514A22.3819.4513.7510.165.719.30
CNSTConstellatio20190514A195.6473.1962.9664.5510.238.63
CNTYCentury Casi20190514A32.2523.59-5.31-4.4628.9028.05
CNXCNX Resource20190514A11.4711.075.966.985.114.09
CNXMCNX Midstrea20190514A18.0611.4813.3014.09-1.82-2.61
CNXNPC Connectio20190514A47.0226.144.584.1721.5621.97
CNXTVanEck Vecto20190514ETF18.8010.166.347.473.822.69
CNYAiShares MSCI20190514ETF39.9422.9419.0819.783.863.16
COGlobal Cord20190514A94.9956.8337.8139.7119.0217.12
COCPCocrystal Ph20190514A286.6169.3373.6573.65-4.32-4.32
CODACoda Octopus20190514A101.99104.0477.3874.2826.6629.75
CODICompass Dive20190514A22.4415.529.5711.165.964.37
CODXCo-Diagnosti20190514A186.21140.92104.96121.8635.9619.05
COFCapital One20190514A4.132.980.730.812.252.17
COGCabot Oil &20190514A3.932.700.800.881.901.82
COHNCohen & Comp20190514A147.2930.1614.1814.1815.9915.99
COHRCoherent Inc20190514A25.7310.352.794.157.566.20
COHUCohu Inc20190514A26.4722.247.167.5915.0814.65
COLBColumbia Ban20190514A16.7511.513.464.158.057.36
COLDAmericold Re20190514A4.233.201.391.341.811.86
COLLCollegium Ph20190514A28.0920.068.529.2411.5410.82
COLMColumbia Spo20190514A15.118.805.235.663.583.14
COMDirexion Aus20190514ETF16.8910.518.4010.512.110.00
COMBGraniteShare20190514ETF21.2211.6611.8111.66-0.150.00
COMMCommScope Ho20190514A6.8310.493.363.377.137.13
COMTiShares Comm20190514ETF24.9418.8420.1020.10-1.26-1.26
CONECyrusOne Inc20190514A10.137.904.226.213.681.68
CONNConn's Inc.20190514A23.1214.581.992.5912.5911.99
COOThe Cooper C20190514A12.695.621.981.783.623.84
COOPMr. Cooper G20190514A16.4312.350.703.9611.658.40
COPConocoPhilli20190514A2.142.791.491.491.291.30
COPXGlobal X Cop20190514ETF59.1539.1035.4235.673.683.43
CORCoresite Rea20190514A15.875.702.943.112.772.59
CORECore Mark Ho20190514A27.266.471.182.465.294.01
CORPPIMCO Invest20190514ETF7.574.104.013.860.100.25
CORRCorEnergy In20190514A22.9110.066.117.083.952.98
CORTCorcept Ther20190514A15.6015.634.134.9711.5010.66
CORVCorrevio Pha20190514A143.9285.5149.9250.1335.6035.38
COSTCostco Whole20190514A4.523.070.221.732.851.34
COTYCOTY INC20190514A8.3110.806.447.474.363.32
COUPCoupa Softwa20190514A16.7111.343.835.127.506.22
COWiPath Series20190514ETN26.9282.5523.3127.3059.2455.25
COWNCowen Inc. C20190514A17.8411.551.732.429.829.13
COWZPacer US Cas20190514ETF7.397.857.368.510.49-0.65
CPCanadian Pac20190514A8.643.791.010.972.782.82
CPACopa Holding20190514A22.578.815.395.173.413.64
CPAHCounterpath20190514A495.21329.95300.18305.9329.7724.02
CPBCampbell Sou20190514A4.122.840.300.912.541.93
CPECallon Petro20190514A12.7612.534.115.388.437.15
CPFCentral Paci20190514A19.968.693.293.985.404.71
CPGCRESCENT POI20190514A25.3721.836.928.4614.9113.36
CPHCCanterbury P20190514A339.90214.47218.68218.01-4.22-3.54
CPHIChina Pharma20190514A192.02291.36213.57217.2877.7974.08
CPICPI Inflatio20190514ETF20.6114.8814.8814.880.000.00
CPIXCumberland P20190514A780.08342.86390.36337.75-47.505.11
CPKChesapeake U20190514A62.7724.9519.1819.995.774.96
CPLGCorePoint Lo20190514A18.549.145.676.623.472.52
CPLPCapital Prod20190514A38.2333.3527.7043.015.65-9.66
CPRICapri Holdin20190514A5.336.634.195.052.441.57
CPRTCopart Inc20190514A5.893.321.543.551.78-0.23
CPRXCatalyst Pha20190514A33.0934.3524.6921.259.6813.12
CPSCooper-Stand20190514A35.2414.729.009.285.715.44
CPSHCPS Technolo20190514A511.65370.06303.89315.2666.1854.80
CPSIComputer Pro20190514A28.1921.844.894.7916.9517.05
CPSSConsumer Por20190514A674.7884.9374.1574.6710.7810.25
CPSTCapstone Tur20190514A98.23140.68117.67119.5323.0021.14
CPTCamden Prope20190514A10.334.702.262.122.442.58
CPTACapitala Fin20190514A16.2126.166.3320.0919.836.07
CQPCheniere Ene20190514A30.3317.8814.2714.673.613.21
CQQQInvesco Chin20190514ETF13.225.932.122.593.813.34
CRCrane Compan20190514A15.137.905.265.112.642.79
CRAICRA Internat20190514A68.3632.3611.9818.3020.3714.06
CRAKVanEck Vecto20190514ETF48.9031.2330.3530.650.880.58
CRBNiShares MSCI20190514ETF10.838.728.338.340.390.38
CRBPCorbus Pharm20190514A26.1920.809.4910.4611.3210.34
CRCCalifornia R20190514A15.1013.172.164.9511.028.22
CRDACrawford & C20190514A203.55107.39104.02103.603.363.79
CRDBCrawford & C20190514A164.1144.7728.6929.9116.0914.86
CREECree Inc20190514A9.966.952.612.014.344.94
CREGChina Recycl20190514A206.68186.89137.97137.0048.9249.89
CREXCREATIVE REA20190514A398.94296.89162.26241.24134.6355.65
CRHMCRH Medical20190514A47.0342.7946.8521.52-4.0621.27
CRICarter's Inc20190514A12.974.744.483.340.261.40
CRISCuris Inc20190514A228.27190.08187.53183.852.556.22
CRKComstock Res20190514A29.4018.597.798.3010.8010.29
CRLCharles Rive20190514A13.074.571.822.412.752.16
CRMsalesforce.c20190514A3.561.91-0.36-0.142.272.05
CRMDCorMedix Inc20190514A56.3742.6929.2431.6513.4511.04
CRMTAmerica's Ca20190514A27.3212.248.549.243.703.00
CRNTCeragon Netw20190514A36.7237.4426.6526.6710.8010.78
CRNXCrinetics Ph20190514A214.00113.8089.1190.5124.6823.29
CRONCronos Group20190514A9.209.547.209.682.33-0.14
CROPIQ Global Ag20190514ETF76.1538.7039.9638.70-1.260.00
CROXCrocs, Inc.20190514A8.617.813.724.214.093.59
CRSCarpenter Te20190514A28.1311.145.966.415.184.73
CRSACrescent Acq20190514A2522.44
CRSPCRISPR Thera20190514A29.2124.0120.018.954.0015.06
CRTCross Timber20190514A93.6594.9886.7586.758.238.23
CRTXCortexyme, I20190514A119.2178.4751.1059.6627.3718.81
CRUSCirrus Logic20190514A9.724.591.651.822.942.76
CRVLCorvel Corp20190514A57.3733.6113.9113.5619.7020.05
CRVSCorvus Pharm20190514A81.7337.5029.9828.817.528.69
CRWSCrown Crafts20190514A161.15138.5896.9198.9141.6639.66
CRYCryoLife, In20190514A24.4515.508.5910.486.915.01
CSAVictoryShare20190514ETF20.2817.998.9415.169.052.83
CSBVictoryShare20190514ETF28.9518.7918.2018.470.590.32
CSBRChampions On20190514A226.25158.50163.50160.80-4.99-2.30
CSCOCisco System20190514A1.933.641.491.572.152.07
CSDInvesco S&P20190514ETF79.9654.2356.3956.39-2.16-2.16
CSFVictoryShare20190514ETF24.6218.8918.1718.300.710.59
CSFLCenterState20190514A10.2210.694.524.076.176.63
CSGPCoStar Group20190514A23.8711.345.956.815.394.53
CSGSCSG Systems20190514A26.799.612.993.426.626.19
CSIICardiovascul20190514A17.556.651.621.965.034.69
CSIQCanadian Sol20190514A19.2728.8311.9511.1116.8817.72
CSLCarlisle Com20190514A13.474.781.621.853.162.93
CSLTCASTLIGHT HE20190514A40.1523.9212.5214.5611.409.36
CSMProShares La20190514ETF7.262.211.261.730.940.47
CSMLIQ Chaikin U20190514ETF26.2823.5717.2323.556.330.01
CSODCornerstone20190514A18.937.942.953.514.984.43
CSPICSP Inc.20190514A897.76357.87170.71215.19187.16142.68
CSQCalamos Stra20190514A24.7016.1114.2614.171.851.93
CSSEChicken Soup20190514A334.93190.45167.61160.1222.8430.33
CSTECaesarstone20190514A41.8614.176.036.668.147.50
CSTMConstellium20190514A12.9811.905.975.835.946.10
CSTRCapStar Fina20190514A59.0225.9317.1919.608.746.34
CSUCapital Seni20190514A39.4825.2510.0311.7515.2213.50
CSVCarriage Ser20190514A22.569.783.524.726.265.06
CSWCCapital Sout20190514A36.1735.3420.7120.5514.6314.79
CSWICSW Industri20190514A100.9130.2220.3421.759.888.46
CSXCSX Corporat20190514A2.422.970.650.932.322.04
CTASCintas Corp20190514A7.927.182.963.224.223.96
CTBCooper Tire20190514A21.378.283.223.985.064.30
CTBICommunity Tr20190514A69.1621.5612.4713.899.097.67
CTEKCynergisTek,20190514A141.22241.4123.1033.09218.31208.32
CTGComputer Tas20190514A146.9773.2953.4251.9019.8721.39
CTHRCharles & Co20190514A135.8695.4684.4895.1110.980.35
CTIBYunhong CTI20190514A1343.581235.551235.551235.550.000.00
CTICCTI BioPharm20190514A77.2597.1768.3469.7228.8427.45
CTLCenturyLink,20190514A9.187.365.975.501.391.85
CTLTCATALENT, IN20190514A9.543.691.921.981.771.71
CTMXCytomX Thera20190514A33.1941.6823.8819.0517.8022.63
CTOConsolidated20190514A56.1927.6121.5821.486.046.14
CTRAContura Ener20190514A43.9018.897.119.2311.789.66
CTRCCentric Bran20190514A212.06138.94131.42130.597.538.36
CTRECARTRUST REI20190514A8.179.14-0.110.629.258.52
CTRMCastor Marit20190514A218.92171.12151.27157.4819.8513.64
CTRNCiti Trends,20190514A42.8322.7111.1511.4011.5611.32
CTSCTS Corporat20190514A21.587.820.841.486.986.34
CTSHCognizant Te20190514A2.061.810.260.421.551.40
CTSOCytosorbents20190514A49.4036.0513.1716.7822.8819.28
CTTCATCHMARK TI20190514A22.0910.805.236.075.574.73
CTXRCitius Pharm20190514A133.42162.2340.7366.58121.5095.66
CTXSCitrix Syste20190514A3.292.03-0.040.552.061.48
CUBCubic Corpor20190514A19.139.432.743.126.696.31
CUBAHerzfeld Car20190514A322.65181.11173.45173.457.667.66
CUBECubeSmart20190514A3.606.601.111.785.504.82
CUBICUSTOMERS BA20190514A25.9312.745.646.767.105.98
CUECue Biopharm20190514A174.0449.9633.2637.9316.7012.03
CUICUI Global,20190514A464.49259.07220.92216.0238.1543.05
CULPCulp, Inc.20190514A185.8673.2559.5564.2913.708.95
CUOContinental20190514A140.56126.56111.24111.2415.3115.31
CUREDirexion Dai20190514ETF9.495.423.554.331.871.09
CUROCURO Group H20190514A34.5515.339.438.615.906.71
CUTInvesco MSCI20190514ETF47.1134.7733.3133.311.461.46
CUTRCutera, Inc.20190514A36.0942.0212.9213.4029.1028.62
CUZCousins Prop20190514A10.798.482.543.315.945.17
CVACovanta Hold20190514A7.045.021.982.603.042.42
CVBFCVB Financia20190514A8.839.932.012.557.927.38
CVCOCavco Indust20190514A75.5845.9338.0741.567.314.36
CVCYCentral Vall20190514A251.2851.0551.2847.32-0.233.73
CVECenovus Ener20190514A11.319.193.204.305.994.89
CVEOCIVEO CORPOR20190514A65.9048.4130.1040.3118.318.10
CVETCovetrus, In20190514A13.348.151.422.326.735.83
CVGICommercial V20190514A33.2920.827.318.5213.5112.30
CVGWCalavo Growe20190514A39.6014.374.364.9410.019.43
CVICVR ENERGY,20190514A11.405.582.112.583.473.00
CVIACovia Holdin20190514A66.9051.6933.3738.9918.3212.70
CVLTCommault Sys20190514A9.1613.275.658.837.634.44
CVLYCodorus Vall20190514A534.16459.49460.14459.44-0.650.05
CVMCel-Sci Corp20190514A26.7337.9124.5724.0113.3413.90
CVNACarvana Co.20190514A21.5212.906.017.066.895.84
CVRChicago Rive20190514A250.28126.0395.28125.5730.750.46
CVSCVS HEALTH C20190514A2.132.251.071.061.171.19
CVTICovenant Tra20190514A39.659.95-4.63-4.3014.5814.25
CVUCPI Aerostru20190514A64.8933.7320.2323.2413.5010.49
CVVCVD Equipmen20190514A122.7759.6040.0841.1919.5218.41
CVXChevron Corp20190514A1.871.591.060.920.530.67
CVYInvesco Zack20190514ETF21.2521.8621.7921.790.070.07
CWCurtiss-Wrig20190514A16.604.501.612.102.892.40
CWBSPDR Bloombe20190514ETF2.245.074.524.860.580.31
CWBCCommunity We20190514A152.3849.8549.8049.800.040.04
CWBRCohBar, Inc.20190514A138.40108.8674.0379.8534.8329.01
CWCOConsolidated20190514A37.0515.418.878.046.547.38
CWEBDirexion Dai20190514ETF20.1017.1219.8120.44-2.69-3.32
CWENClearway Ene20190514A13.486.800.021.556.775.25
CWENAClearway Ene20190514A16.967.744.105.073.642.67
CWHCamping Worl20190514A16.2710.501.582.798.927.71
CWISPDR MSCI AC20190514ETF3.642.471.091.391.381.08
CWKCushman & Wa20190514A15.457.112.532.994.584.11
CWSAdvisorShare20190514ETF61.0545.3830.4730.4714.9114.91
CWSTCasella Wast20190514A20.2712.855.075.317.787.60
CWTCalifornia W20190514A16.168.154.844.033.314.13
CXDCChina XD Pla20190514A96.73163.29231.96207.14-68.68-43.85
CXOCONCHO RESOU20190514A8.513.400.620.822.782.58
CXPCOLUMBIA PRO20190514A6.214.031.982.322.041.71
CXSEWisdomTree T20190514ETF22.9212.178.2810.403.891.77
CXWCoreCivic, I20190514A9.933.770.461.243.312.53
CYCypress Semi20190514A6.435.912.082.373.823.54
CYANCyanotech Co20190514A285.1037.2431.7031.705.545.54
CYBWisdomTree20190514ETF74.7434.5232.8832.881.631.63
CYBECyberoptics20190514A134.1797.2467.8468.6729.3928.57
CYBRCyberArk Sof20190514A17.7515.113.107.5812.017.53
CYCCCyclacel Pha20190514A274.67178.88170.22170.458.668.43
CYCNCyclerion Th20190514A68.8331.7913.8517.3117.9414.48
CYDChina Yuchai20190514A69.6640.2334.0334.436.215.80
CYHCommunity He20190514A31.0728.917.113.5721.8025.34
CYRNCYREN Ltd.20190514A482.02151.77115.38119.0436.3932.73
CYRXCryoPort, In20190514A45.2229.1917.0717.8812.1211.31
CYTKCytokinetics20190514A27.6625.9410.2511.0215.6914.92
CZAInvesco Zack20190514ETF21.9412.7611.7512.151.010.61
CZNCCitizens & N20190514A87.7547.1041.6741.865.435.23
CZRCaesars Ente20190514A11.0713.313.163.4810.179.77
CZWICitizens Com20190514A821.35265.48265.48265.480.000.00
CZZCosan Limite20190514A14.7414.0210.689.383.344.66
DDominion Ene20190514A2.331.870.670.681.201.19
DACDanaos Corpo20190514A260.31202.68200.57201.052.121.63
DAIOData I/O Cor20190514A76.55185.45177.23177.208.228.25
DAKTDaktronics I20190514A37.4221.3414.6414.636.716.72
DALDelta Air Li20190514A2.852.330.600.781.731.55
DALIFirst Trust20190514ETF14.4231.2031.2031.200.000.00
DALTAnfield Capi20190514ETF86.3444.2444.5944.41-0.34-0.17
DANDana Incorpo20190514A7.795.761.651.914.103.85
DARDARLING INGR20190514A6.614.721.011.193.723.53
DAREDare Bioscie20190514A187.56107.3878.0178.9329.3728.45
DAUDExchange-Tra20190514ETN14.64
DAXGlobal X Fun20190514ETF31.9322.4122.4122.410.000.00
DBDeutsche Ban20190514A13.0210.660.711.199.939.41
DBAWXtrackers MS20190514ETF13.8211.8011.4611.180.340.62
DBDDiebold Nixd20190514A12.5911.737.776.123.975.61
DBEFXtrackers MS20190514ETF3.213.050.801.262.251.79
DBEMXtrackers MS20190514ETF30.7821.5721.4121.340.160.23
DBEUXtrackers MS20190514ETF3.504.673.924.080.750.59
DBEZXtrackers MS20190514ETF7.153.021.761.331.271.69
DBGRXtrackers MS20190514ETF17.5111.9514.1613.60-2.21-1.65
DBIDesigner Bra20190514A8.584.380.781.623.602.76
DBJPXtrackers MS20190514ETF4.203.150.100.553.052.60
DBLVAdvisorShare20190514ETF127.2359.5152.8849.636.639.88
DBMFiM DBi Manag20190514ETF22.776.546.546.540.000.00
DBVTDBV Technolo20190514A39.8727.127.4212.2619.7014.85
DBXDropbox, Inc20190514A5.355.821.001.524.824.30
DCARDropCar, Inc20190514A182.20218.64185.70194.3532.9424.28
DCHFExchange-Tra20190514ETN25.2133.3233.3233.320.000.00
DCIDonaldson Co20190514A14.035.201.672.103.523.09
DCODucommun Inc20190514A44.5621.2113.3914.047.827.17
DCOMDime Communi20190514A21.0555.92-1.88-2.2757.8058.19
DCPDCP Midstrea20190514A25.348.523.924.874.603.66
DCPHDeciphera Ph20190514A89.2627.7915.1815.4212.6112.37
DDD3D Systems C20190514A12.249.012.812.896.196.12
DDGProshares Sh20190514ETF48.2722.3429.4627.68-7.12-5.34
DDIVFirst Trust20190514ETF17.1920.5319.0220.531.510.00
DDLSWisdomTree D20190514ETF32.6632.1528.4532.153.690.00
DDMProShares Ul20190514ETF2.552.040.190.481.851.56
DDSDillards Inc20190514A17.229.564.705.164.864.40
DDWMWisdomTree D20190514ETF22.457.787.697.670.090.11
DEDeere & Comp20190514A5.054.921.602.183.322.74
DEAEasterly Gov20190514A7.394.821.631.903.192.92
DECKDeckers Outd20190514A16.006.775.805.250.931.53
DEEFXtrackers FT20190514ETF49.2529.7429.6229.830.12-0.09
DEFInvesco Defe20190514ETF30.6719.6416.3218.883.320.76
DEFAiShares Adap20190514ETF124.1948.1047.5048.100.610.00
DEIDouglas Emme20190514A8.543.070.981.132.091.93
DELLDell Technol20190514A9.536.233.173.473.062.76
DEMWisdomTree E20190514ETF3.973.461.882.711.570.76
DENNDENNY'S CORP20190514A11.2021.555.025.2016.5416.35
DESWisdomTree U20190514ETF6.092.522.872.10-0.340.42
DESPDespegar.com20190514A35.2412.436.957.665.484.77
DEURExchange-Tra20190514ETN18.779.649.649.640.000.00
DEUSXtrackers Ru20190514ETF16.798.187.296.900.891.28
DEWWisdomTree G20190514ETF16.6919.7619.6319.720.130.04
DFEWisdomTree E20190514ETF8.634.291.912.302.381.99
DFENDirexion Dai20190514ETF19.7621.1429.3019.55-8.171.58
DFFNDIFFUSION PH20190514A281.81146.12139.13139.386.986.74
DFINDonnelley Fi20190514A25.288.553.504.125.054.44
DFJWisdomTree J20190514ETF11.152.400.562.101.840.30
DFNDReality Shar20190514ETF63.8569.6969.6969.690.000.00
DFNLDavis Select20190514ETF42.2820.0820.8019.55-0.720.53
DFSDiscover Fin20190514A3.152.130.901.071.231.06
DFVLiPath US Tre20190514ETF370.14
DFVSiPath US Tre20190514ETF336.69339.16339.16339.160.000.00
DGDollar Gener20190514A4.862.211.111.341.100.87
DGAZVelocityShar20190514ETN16.379.125.955.303.163.81
DGBPExchange-Tra20190514ETN23.8510.3311.3812.28-1.04-1.95
DGICADonegal Grou20190514A108.22151.69123.02125.7728.6625.91
DGICBDonegal Grou20190514A1744.20
DGIIDigi Interna20190514A29.7175.929.819.1766.1266.76
DGLDVelocityShar20190514ETF4.433.793.141.700.662.09
DGLYDigital Ally20190514A105.27118.8352.0172.4066.8246.43
DGPDB Gold Doub20190514ETN52.2136.9531.3732.955.584.00
DGREWisdomTree T20190514ETF67.4727.1925.7325.731.461.46
DGROiShares Core20190514ETF2.722.990.640.842.352.15
DGRSWisdomTree T20190514ETF25.1913.7012.6412.691.061.01
DGRWWisdomTree T20190514ETF3.147.795.587.232.210.56
DGSWisdomTree E20190514ETF12.4810.539.179.491.361.05
DGTSPDR Global20190514ETF26.5416.088.4113.447.662.64
DGXQuest Diagno20190514A5.762.911.110.781.802.13
DGZDB Gold Shor20190514ETN80.2658.3747.4547.4210.9210.96
DHID.R. Horton20190514A3.022.490.871.041.621.45
DHILDiamond Hill20190514A181.0196.1668.6975.8926.6619.46
DHRDanaher Corp20190514A3.772.280.660.471.621.81
DHSWisdomTree U20190514ETF4.173.162.662.780.510.38
DHTDHT HOLDINGS20190514A17.3515.206.838.058.387.15
DHXDHI Group, I20190514A45.6725.376.319.3919.0615.97
DIASPDR Dow Jon20190514ETF0.7926.9126.5326.610.380.36
DIALColumbia Div20190514ETF21.5829.5429.5429.540.000.00
DIGProShares Ul20190514ETF9.928.301.341.536.966.77
DIMWisdomTree I20190514ETF14.3719.6419.2919.680.35-0.03
DINDine Brands20190514A20.639.315.145.574.173.74
DINTDavis Select20190514ETF52.2836.5436.1635.960.380.57
DIODDiodes Inc20190514A26.3510.022.352.257.687.77
DISThe Walt Dis20190514A1.371.931.160.910.771.03
DISCADiscovery, I20190514A4.204.121.832.252.281.86
DISCKDiscovery, I20190514A4.165.000.200.484.804.52
DISHDISH Network20190514A5.985.72-0.19-1.005.916.73
DIVGlobal X Sup20190514ETF12.318.586.406.322.182.26
DIVAAGFiQ Hedged20190514ETF60.7587.0262.5884.5224.442.50
DIVBiShares U.S.20190514ETF20.8819.3819.6919.38-0.310.00
DIVCC-Tracks Exc20190514ETN76.8536.0625.78255.3810.29-219.31
DIVOAmplify CWP20190514ETF40.4825.1917.6117.597.587.60
DIVYReality Shar20190514ETF126.0083.8483.8483.840.000.00
DJCIETRACS Linke20190514ETN25.6119.67-6.36-7.4526.0327.12
DJDInvesco Dow20190514ETF16.4912.8713.0012.96-0.13-0.10
DJPiPath Bloomb20190514ETN4.543.913.893.840.020.07
DJPYExchange-Tra20190514ETN16.444.124.124.120.000.00
DKDelek US Hol20190514A12.525.324.374.420.940.90
DKLDELEK LOGIST20190514A58.7929.8219.7724.4810.045.34
DKSDick's Sport20190514A7.083.30-0.250.343.552.96
DLADelta Appare20190514A97.7553.4341.1337.8912.3015.53
DLBDolby Labora20190514A6.283.111.411.511.711.60
DLBRVelocityShar20190514ETN150.70
DLHCDLH Holdings20190514A139.00611.1148.2750.36562.84560.75
DLNWisdomTree U20190514ETF2.941.160.190.110.981.05
DLNGDYNAGAS LNG20190514A67.8854.4853.0153.011.471.47
DLPHDelphi Techn20190514A19.029.264.174.395.094.87
DLPNDolphin Ente20190514A904.92773.94918.88734.16-144.9439.78
DLRDigital Real20190514A5.762.551.371.171.181.38
DLSWisdomTree I20190514ETF7.805.995.635.900.360.09
DLTHDuluth Holdi20190514A23.7412.702.404.1810.298.51
DLTRDollar Tree20190514A4.552.230.700.841.531.38
DLXDeluxe Corpo20190514A17.266.171.702.194.473.99
DMACDiaMedica Th20190514A388.05214.71211.44232.013.27-17.30
DMDVAAM S& P Dev20190514ETF35.33
DMLPDorchester M20190514A52.4256.8534.7934.6422.0622.20
DMPIDelMar Pharm20190514A292.46273.96269.44245.854.5228.12
DMRCDigimarc Cor20190514A71.0735.9517.4721.3318.4814.61
DMREDeltaShares20190514ETF60.51
DMRLDeltaShares20190514ETF41.1110.9810.9810.830.000.15
DMRMDeltaShares20190514ETF47.7639.19-25.43-25.4364.6364.63
DMRSDeltaShares20190514ETF51.9233.0212.6414.5220.3918.51
DNJRGolden Bull20190514A925.10656.30264.88349.16391.42307.14
DNKNDunkin' Bran20190514A8.925.621.391.404.234.23
DNLWisdomTree G20190514ETF27.8628.3922.5725.445.822.95
DNLIDenali Thera20190514A36.9518.278.4211.679.856.59
DNNDenison Mine20190514A69.5348.4140.5240.537.907.88
DNOWNOW INC.20190514A13.507.111.391.635.725.48
DNRDenbury Reso20190514A53.0643.2719.8222.7623.4420.50
DODiamond Offs20190514A11.0312.935.956.426.996.52
DOCPHYSICIANS R20190514A5.694.191.111.873.112.32
DOCUDocuSign, In20190514A8.775.412.042.813.372.60
DOGProShares Sh20190514ETF1.801.580.990.820.590.78
DOGZDogness (Int20190514A445.81146.902.51147.71144.40-0.81
DOLWisdomTree I20190514ETF10.376.815.125.271.691.54
DOMODomo, Inc. C20190514A40.9436.5314.7627.0421.779.49
DONWisdomTree U20190514ETF4.492.571.721.840.850.74
DOOWisdomTree i20190514ETF16.827.466.826.420.641.05
DOOOBRP Inc. Com20190514A26.8115.318.829.626.505.69
DOORMASONITE INT20190514A29.229.003.934.485.064.51
DORMDorman Produ20190514A23.5013.503.065.8010.447.70
DOVDover Corpor20190514A6.152.521.721.920.810.61
DOWDow Inc.20190514A3.952.981.071.291.911.69
DOXAmdocs Limit20190514A7.693.350.020.213.333.15
DPSTDirexion Dai20190514ETF25.5725.0919.373.285.7221.81
DPWDPW Holdings20190514A130.06126.9689.6494.8537.3232.11
DPZDomino's Piz20190514A13.426.943.293.943.663.00
DRADDigirad Corp20190514A259.89303.46278.69278.6324.7724.83
DREDuke Realty20190514A3.372.840.861.141.981.70
DRHDiamondRock20190514A9.457.065.846.101.230.95
DRIDarden Resta20190514A4.071.861.281.270.570.59
DRIODarioHealth20190514A157.06114.70107.23107.247.477.46
DRIPDirexion Dai20190514ETF9.868.785.134.613.654.17
DRIVGlobal X Aut20190514ETF46.6726.8426.6126.570.230.27
DRNDirexion Dai20190514ETF73.0344.8729.8128.9915.0615.89
DRNADicerna Phar20190514A28.1114.520.510.4114.0114.11
DRQDril-Quip, I20190514A21.1110.465.365.255.105.21
DRRMarket Vecto20190514ETN265.93165.20165.20165.200.000.00
DRRXDurect Corp20190514A20.0317.141.337.4815.829.66
DRSKAptus Define20190514ETF11.396.126.226.14-0.09-0.02
DRVDirexion Dai20190514ETF30.4053.4732.9646.3320.517.14
DRWWisdomTree G20190514ETF14.392.552.472.540.080.02
DSDrive Shack20190514A36.1822.3111.0513.5611.288.84
DSEDuff & Phelp20190514A27.1629.6824.2925.715.393.97
DSGXDescartes Sy20190514A15.5414.584.776.769.817.82
DSIiShares MSCI20190514ETF3.632.311.461.560.850.75
DSKEDaseke, Inc.20190514A37.0235.4518.9125.2116.5610.26
DSLVVelocityShar20190514ETF15.0111.516.038.595.482.92
DSPGDSP Group In20190514A40.1516.702.394.6814.3112.02
DSSDocument Sec20190514A215.51134.51138.12158.95-3.60-24.43
DSSIDiamond S Sh20190514A108.8454.5439.8245.9214.728.62
DSTLDistillate U20190514ETF19.4811.2311.2311.230.000.00
DSWLDeswell Indu20190514A101.18101.08101.08101.080.000.00
DSXDiana Shippi20190514A38.3539.3017.3819.7821.9219.52
DTDWisdomTree U20190514ETF4.103.322.032.511.290.81
DTEDTE Energy C20190514A4.252.270.731.021.541.25
DTEADAVIDsTEA In20190514A178.8389.4618.8220.7670.6468.69
DTECALPS Disrupt20190514ETF58.9340.2233.8735.066.355.17
DTHWisdomTree I20190514ETF13.3410.3610.2510.160.110.20
DTILPrecision Bi20190514A86.6145.0325.8232.4419.2112.58
DTNWisdomTree U20190514ETF3.894.593.403.441.191.15
DTODB Crude Oil20190514ETN158.8854.7142.0343.7912.6810.92
DTSSDatasea Inc.20190514A518.13488.57488.57488.570.000.00
DTULiPath US Tre20190514ETF232.97
DTUSiPath US Tre20190514ETF180.80289.68110.65110.65179.03179.03
DTYLiPath US Tre20190514ETF21.6017.5317.5317.530.000.00
DUGProShares Ul20190514ETF13.2114.815.708.649.116.17
DUKDuke Energy20190514A2.211.810.280.501.531.30
DURAVanEck Vecto20190514ETF7.6335.7535.7935.75-0.040.00
DUSADavis Select20190514ETF45.1524.9123.6123.211.311.70
DUSLDirexion Dai20190514ETF25.7419.0121.3419.37-2.33-0.36
DUSTDirexion Dai20190514ETF10.726.063.133.002.933.07
DVADaVita Inc.20190514A6.103.361.241.582.121.78
DVAXDynavax Tech20190514A20.9320.076.7010.6413.379.43
DVDDover Motors20190514A94.3344.7439.8939.894.864.86
DVLUFirst Trust20190514ETF36.6452.8652.8652.860.000.00
DVNDevon Energy20190514A3.463.671.081.782.591.90
DVOLFirst Trust20190514ETF20.213.993.993.990.000.00
DVPDeep Value E20190514ETF19.3016.7814.6115.992.170.79
DVYiShares Sele20190514ETF2.683.263.653.58-0.40-0.32
DVYAiShares Asia20190514ETF37.5922.5722.8422.57-0.270.00
DVYEiShares Emer20190514ETF8.4211.4710.6210.940.850.53
DWASInvesco DWA20190514ETF18.3516.2214.3514.431.861.79
DWATArrow Invest20190514ETF109.16
DWCRArrow DWA Co20190514ETF173.57112.21-1.4315.05113.6397.16
DWFISPDR Dorsey20190514ETF10.747.016.916.910.100.10
DWLDDavis Select20190514ETF43.0114.9214.9114.970.01-0.05
DWMWisdomTree I20190514ETF9.974.304.264.250.040.05
DWMCAdvisorShare20190514ETF149.75149.00149.00149.000.000.00
DWMFWisdomTree I20190514ETF31.7615.0615.0615.060.000.00
DWPPFirst Trust20190514ETF37.2235.3335.1535.280.180.05
DWSHAdvisorShare20190514ETF34.6732.6426.0543.616.59-10.97
DWSNDawson Geoph20190514A90.44148.61131.09131.3217.5217.29
DWXSPDR S&P Int20190514ETF7.355.014.785.610.23-0.60
DXDynex Capita20190514A16.9813.439.9510.203.463.17
DXCDXC Technolo20190514A5.152.790.721.192.071.59
DXCMDexCom, Inc.20190514A16.767.302.823.264.484.05
DXDProShares Ul20190514ETF3.463.871.081.952.791.92
DXGEWisdomTree G20190514ETF17.318.948.408.700.540.24
DXJWisdomTree J20190514ETF2.111.880.610.851.271.03
DXJSWisdomTree J20190514ETF40.0417.4415.7816.151.671.30
DXLGDestination20190514A111.3383.5316.2730.1967.2753.34
DXPEDXP Enterpri20190514A68.3230.1516.2217.6813.9412.48
DXYNDixie Group20190514A662.31417.65376.20376.2041.4541.45
DYDycom Indust20190514A18.905.872.292.863.583.01
DYAIDyadic Inter20190514A103.5351.3836.4337.8514.9513.53
DYLSWisdomTree D20190514ETF16.3819.2118.0619.321.15-0.11
DYNFBlackRock U.20190514ETF13.845.655.375.390.280.26
DYNTDynatronics20190514A390.01176.75177.86177.86-1.11-1.11
DZKDirexion Dai20190514ETF80.0831.4010.4131.4020.990.00
DZSIDASAN Zhone20190514A226.93124.1039.9843.7984.1280.31
DZZDB Gold Doub20190514ETN78.6317.1317.1317.130.000.00
EAElectronic A20190514A3.292.880.140.272.742.61
EAFGrafTech Int20190514A17.455.891.441.664.454.23
EAGGiShares ESG20190514ETF8.975.985.985.980.000.00
EARNELLINGTON RE20190514A25.2117.7112.2813.355.434.36
EARSAuris Medica20190514A88.5762.7943.4344.6619.3618.13
EASGXtrackers MS20190514ETF17.1224.6824.6824.680.000.00
EASIAmplify EASI20190514ETF24.1513.6013.5413.600.050.00
EASTEASTSIDE DIS20190514A160.84133.3885.5188.4347.8644.95
EATBrinker Inte20190514A10.673.751.291.622.462.13
EBEventbrite,20190514A24.5613.574.867.158.716.42
EBAYeBay Inc20190514A2.782.58-0.130.712.711.87
EBFEnnis, Inc.20190514A28.3311.453.324.398.147.07
EBIXEbix Inc20190514A17.3212.283.965.438.326.84
EBIZGlobal X E-c20190514ETF29.2724.9511.4019.4813.545.47
EBMTEagle Bancor20190514A67.5445.1045.5145.96-0.41-0.85
EBNDSPDR Bloombe20190514ETF5.523.932.652.701.281.24
EBSEmergent Bio20190514A23.8211.093.684.887.426.21
EBSBMeridian Ban20190514A18.6719.642.022.0517.6117.59
EBTCEnterprise B20190514A679.89106.0198.0698.017.968.00
ECHiShares MSCI20190514ETF5.063.110.351.112.761.99
ECHOEcho Global20190514A18.4211.675.145.866.535.81
ECLEcolab, Inc.20190514A4.273.091.371.641.721.45
ECNSiShares MSCI20190514ETF68.6537.4829.1332.728.354.76
ECOLUS Ecology,20190514A60.2727.7320.7219.327.018.41
ECOMCHANNELADVIS20190514A43.4723.9213.9214.2510.009.67
ECONColumbia Eme20190514ETF10.365.54-0.152.205.693.34
ECORelectroCore,20190514A196.96106.2575.2179.0631.0427.19
ECOWPacer Emergi20190514ETF71.40
ECPGEncore Capit20190514A18.687.744.504.413.243.33
ECTECA Marcellu20190514A57.2766.7254.8233.7111.9033.00
EDConsolidated20190514A2.132.281.051.121.231.16
EDCDirexion Dai20190514ETF7.704.962.252.032.712.93
EDENiShares MSCI20190514ETF35.3913.9419.4219.42-5.48-5.48
EDITEditas Medic20190514A30.4836.1811.2714.6224.9121.56
EDIVSPDR S&P Eme20190514ETF34.1425.5720.5220.525.055.06
EDNTEdison Natio20190514A671.52356.67305.38305.3851.2951.29
EDOGALPS Emergin20190514ETF23.6612.7512.7512.750.000.00
EDOWFirst Trust20190514ETF25.8719.0319.0319.030.000.00
EDRYEuroDry Ltd.20190514A796.80347.95347.95347.950.000.00
EDUCEducational20190514A286.87266.61188.33193.5978.2873.01
EDVVanguard Wor20190514ETF6.324.072.253.361.820.71
EDZDirexion Dai20190514ETF6.263.470.950.792.522.68
EEEl Paso Elec20190514A16.845.771.471.974.293.80
EEFTEuronet Worl20190514A11.747.314.714.842.602.47
EEHELEMENTS Lin20190514ETN424.84
EELVInvesco S&P20190514ETF45.3920.2315.4619.714.770.52
EEMiShares MSCI20190514ETF2.434.202.793.101.411.10
EEMAiShares MSCI20190514ETF44.0015.1713.9115.131.260.04
EEMDAAM S&P Emer20190514ETF38.3455.1259.1059.10-3.98-3.98
EEMOInvesco S&P20190514ETF59.9146.2346.2346.230.000.00
EEMSiShares MSCI20190514ETF29.1614.5414.4214.400.120.14
EEMViShares Edge20190514ETF1.881.450.560.580.880.87
EEMXSPDR MSCI Em20190514ETF42.818.688.688.680.000.00
EESWisdomTree U20190514ETF12.1714.3313.8613.830.480.51
EETProShares Ul20190514ETF52.6028.8928.4728.400.410.49
EEVProShares Tr20190514ETF8.186.201.882.334.313.87
EEXEmerald Hold20190514A42.8520.8612.0111.648.859.22
EFAiShares MSCI20190514ETF1.551.490.650.770.840.72
EFADProShares MS20190514ETF25.3725.3116.3416.968.978.35
EFASGlobal X MSC20190514ETF57.2554.5348.5449.475.995.06
EFAViShares Edge20190514ETF1.451.441.161.140.280.30
EFAXSPDR MSCI EA20190514ETF34.3718.8612.0511.876.816.99
EFCEllington Fi20190514A10.528.627.675.990.952.62
EFGiShares MSCI20190514ETF6.253.272.422.510.850.76
EFNLiShares MSCI20190514ETF58.0834.8232.2534.822.570.00
EFOProShares Ul20190514ETF88.9067.9067.9067.900.000.00
EFOIEnergy Focus20190514A229.45530.90452.10453.7078.8177.21
EFSCEnterprise F20190514A21.2710.884.094.896.785.99
EFUProShares Tr20190514ETF39.891.711.711.710.000.00
EFViShares MSCI20190514ETF2.121.990.881.331.110.66
EFXEquifax, Inc20190514A7.123.841.151.422.692.42
EFZProShares Tr20190514ETF7.1420.8218.2720.642.540.17
EGANeGain Corpor20190514A41.0226.827.4810.2519.3416.57
EGBNEagle Bancor20190514A24.5412.604.104.538.498.06
EGHT8x8, Inc. Co20190514A7.214.630.051.594.583.04
EGLEEagle Bulk S20190514A29.3113.117.827.435.295.69
EGOEldorado Gol20190514A27.7325.676.025.6119.6520.04
EGOVNIC Inc20190514A11.9924.522.282.6422.2521.88
EGPEastGroup Pr20190514A19.156.463.463.743.002.72
EGPTVanEck Vecto20190514ETF133.2972.7955.8654.7316.9318.06
EGRXEagle Pharma20190514A30.7515.605.657.599.958.01
EGYVaalco Energ20190514A76.7866.5239.0437.0827.4929.45
EHCEncompass He20190514A8.993.212.222.100.991.11
EHTHeHealth, Inc20190514A48.4535.0320.0720.2814.9614.75
EIDOiShares MSCI20190514ETF4.253.890.751.253.142.64
EIDXEidos Therap20190514A152.9063.3841.9343.3121.4520.07
EIGEmployers Ho20190514A25.3810.464.564.695.895.77
EIGIEndurance In20190514A23.8330.0010.3311.1119.6818.90
EIGREiger BioPha20190514A37.8638.833.784.8935.0533.94
EIRLiShares MSCI20190514ETF26.7813.1113.1113.110.000.00
EISiShares MSCI20190514ETF32.0614.6313.9414.070.700.56
EIXEdison Inter20190514A5.253.251.871.881.381.37
EKARIdeanomics N20190514ETF67.6426.1524.6124.611.541.54
EKSOEkso Bionics20190514A86.1268.9542.0440.1126.9228.84
ELThe Estee La20190514A4.682.530.700.741.831.78
ELANElanco Anima20190514A4.893.710.520.883.202.83
ELDWisdomTree E20190514ETF78.8038.3338.6038.60-0.27-0.26
ELFe.l.f. Beaut20190514A15.389.491.311.988.197.51
ELGXEndologix In20190514A31.6917.729.026.818.7010.90
ELLOEllomay Capi20190514A548.94435.19435.19435.190.000.00
ELMDElectromed,20190514A317.19159.83150.59146.149.2413.69
ELOXEloxx Pharma20190514A246.7980.1549.6160.1930.5519.96
ELSEquity Lifes20190514A7.203.361.541.871.911.58
ELSEElectro-Sens20190514A499.81212.29193.64193.6418.6418.64
ELTKEltek Ltd20190514A439.22236.13223.64212.6812.4923.44
ELVTElevate Cred20190514A48.9239.7926.0727.0313.7212.76
ELYCallaway Gol20190514A7.145.852.242.673.613.18
EMAGVanEck Vecto20190514ETF133.03102.16102.16102.160.000.00
EMANeMagin Corpo20190514A314.09148.81123.77123.7725.0425.04
EMBiShares J.P.20190514ETF1.021.200.660.750.550.46
EMBHiShares Inte20190514ETF23.8814.4414.4414.440.010.00
EMCBWisdomTree E20190514ETF35.4923.0023.0023.000.000.00
EMCFEmclaire Fin20190514A353.87135.4189.5589.9745.8645.44
EMCGWisdomTree E20190514ETF30.7429.886.5416.8523.3313.02
EMDVProShares MS20190514ETF61.8426.0725.9326.160.14-0.09
EMEEMCOR Group,20190514A10.944.342.482.161.872.18
EMFMGlobal X MSC20190514ETF35.0140.9441.5840.94-0.640.00
EMGFiShares Edge20190514ETF29.1016.6713.3016.503.380.17
EMHYiShares J.P.20190514ETF6.663.242.442.400.790.84
EMIFiShares Emer20190514ETF50.1835.1935.1935.190.000.00
EMIHXtrackers Em20190514ETF134.9017.020.490.4916.5416.54
EMKREmcore Corp20190514A67.6941.1517.8414.7923.3126.37
EMLEastern Comp20190514A287.40122.91120.61121.702.301.20
EMLCVanEck Vecto20190514ETF3.081.711.161.340.540.35
EMLPFirst Trust20190514ETF5.056.345.345.501.000.84
EMMFWisdomTree E20190514ETF147.9121.1521.1421.150.010.00
EMMSEmmis Commun20190514A273.5686.5668.3568.3518.2118.21
EMNEastman Chem20190514A5.932.65-1.12-0.913.783.57
EMPEntergy Miss20190514A36.2221.6323.2923.28-1.66-1.65
EMQQEMQQ The Eme20190514ETF18.7410.558.619.381.931.17
EMREmerson Elec20190514A2.993.972.642.801.331.18
EMSGXtrackers MS20190514ETF36.8827.1527.0330.980.12-3.83
EMSHProShares Sh20190514ETF35.5517.3217.3217.320.000.00
EMTLSPDR DoubleL20190514ETF23.1417.7417.7417.740.000.00
EMTYProShares De20190514ETF27.3976.0373.9976.032.040.00
EMXEMX Royalty20190514A150.5886.9556.5259.5330.4327.42
EMXCiShares MSCI20190514ETF47.2054.0254.0254.020.000.00
ENBEnbridge, In20190514A2.772.800.850.771.952.02
ENBLENABLE MIDST20190514A11.937.441.741.805.735.66
ENDPEndo Interna20190514A15.5612.111.062.9911.049.12
ENFRAlerian Ener20190514ETF51.9416.8216.9216.92-0.10-0.10
ENGENGlobal Cor20190514A860.40966.49942.22942.2224.2624.26
ENLCENLINK MIDST20190514A10.188.743.894.944.843.80
ENLVEnlivex Ther20190514A452.02398.67394.89394.893.783.78
ENOBEnochian Bio20190514A140.21219.25191.53215.1827.724.07
ENORiShares MSCI20190514ETF50.3317.7416.1715.981.571.77
ENPHEnphase Ener20190514A8.439.632.182.887.456.76
ENREnergizer Ho20190514A11.944.962.213.322.751.64
ENSEnerSys, Inc20190514A19.216.762.313.214.453.55
ENSGThe Ensign G20190514A17.7010.544.304.426.246.12
ENSVEnservco Cor20190514A657.06326.49217.12295.12109.3831.38
ENTGlobal Eagle20190514A144.98186.60106.13142.5480.4744.06
ENTGEntegris Inc20190514A8.7310.170.501.339.678.85
ENTRERShares Ent20190514ETF29.9812.477.456.895.035.58
ENTXEntera Bio L20190514A661.96552.46552.46552.460.000.00
ENVENVESTNET, I20190514A21.438.243.133.415.114.83
ENVAEnova Intern20190514A24.5910.295.425.564.874.73
ENZEnzo Biochem20190514A78.4654.3938.9744.9915.429.41
ENZLiShares Trus20190514ETF45.1020.6414.1323.616.51-2.97
EOGEOG Resource20190514A4.193.251.551.661.701.59
EOLSEvolus, Inc.20190514A38.3731.5214.2122.9017.338.63
EPAMEPAM SYSTEMS20190514A11.144.561.321.593.242.97
EPAYBottomline T20190514A23.0227.032.382.8924.6424.14
EPCEdgewell Per20190514A13.878.761.042.047.726.72
EPDEnterprise P20190514A3.564.882.353.412.531.47
EPHEiShares MSCI20190514ETF3.693.391.842.001.541.39
EPIWisdomTree I20190514ETF4.103.401.972.401.441.00
EPIXESSA Pharma20190514A536.99479.35460.36460.3618.9918.99
EPMEvolution Pe20190514A44.9325.1817.3217.607.857.57
EPOLiShares MSCI20190514ETF4.754.022.793.001.221.01
EPPiShares MSCI20190514ETF2.391.860.611.101.240.76
EPREPR Properti20190514A8.284.921.791.823.123.09
EPRFInnovator S&20190514ETF23.0927.1027.1027.100.000.00
EPRTEssential Pr20190514A14.447.334.314.583.012.74
EPSWisdomTree U20190514ETF16.327.296.797.080.510.21
EPSNEpsilon Ener20190514A352.53353.48183.03183.03170.44170.44
EPUiShares MSCI20190514ETF11.9711.476.006.345.465.13
EPVProShares Ul20190514ETF50.2465.6459.5659.696.085.95
EPZMEpizyme, Inc20190514A25.6417.333.173.7614.1613.57
EQEquillium, I20190514A540.35166.45134.85151.8731.5914.58
EQALInvesco Russ20190514ETF7.334.924.064.270.850.64
EQCEquity Commo20190514A7.075.972.323.093.652.87
EQHEquitable Ho20190514A5.313.601.832.271.781.33
EQLALPS Equal S20190514ETF5.489.1610.119.71-0.95-0.55
EQMEQM Midstrea20190514A15.585.914.793.731.122.18
EQREquity Resid20190514A4.952.520.690.791.831.74
EQRRProShares Eq20190514ETF73.67118.32118.32118.320.000.00
EQSEquus Total20190514A520.16
EQTEQT CORP20190514A5.205.440.231.565.213.89
EQWLInvesco S&P20190514ETF27.4533.1024.5424.548.568.56
ERAERA GROUP IN20190514A58.6520.792.633.5918.1517.20
ERFEnerplus Cor20190514A11.629.853.624.226.235.63
ERIEldorado Res20190514A19.3011.796.306.655.495.14
ERIEErie Indemni20190514A20.119.063.954.055.105.01
ERIIEnergy Recov20190514A27.9761.3742.5745.1918.8016.18
ERMEquityCompas20190514ETF44.2531.2430.4430.440.800.80
EROSEROS INTERNA20190514A24.2216.2612.9112.413.173.85
ERSXERShares Non20190514ETF130.10141.70141.70141.700.000.00
ERUSiShares MSCI20190514ETF3.853.250.491.242.762.00
ERXDirexion Dai20190514ETF5.034.550.571.383.983.17
ERYDirexion Dai20190514ETF9.536.203.733.002.473.20
ESEversource E20190514A2.692.99-0.270.313.272.68
ESBKElmira Savin20190514A145.4864.5061.4861.483.023.02
ESCAEscalade Inc20190514A451.27118.76194.79194.79-76.03-76.03
ESEESCO Technol20190514A42.2814.588.458.786.145.81
ESEAEuroseas Ltd20190514A514.79290.30200.63200.6389.6789.67
ESGFlexShares T20190514ETF5.426.397.916.77-1.52-0.39
ESGDiShares Trus20190514ETF13.697.607.037.370.580.24
ESGEiShares, Inc20190514ETF21.6119.2814.3313.824.965.46
ESGGFlexShares S20190514ETF44.3644.0630.6241.3213.442.75
ESGNColumbia Sus20190514ETF103.8388.0585.6292.802.43-4.75
ESGREnstar Group20190514A53.8419.1814.3614.664.824.52
ESGSColumbia Sus20190514ETF49.7728.9328.9328.930.000.00
ESGUiShares Trus20190514ETF5.944.654.714.59-0.050.07
ESGVVanguard ESG20190514ETF6.2014.9315.3214.64-0.390.29
ESIElement Solu20190514A9.606.753.003.593.833.22
ESLTElbit System20190514A102.7058.1459.8458.28-1.70-0.14
ESMLiShares ESG20190514ETF17.4615.2415.2415.240.000.00
ESNTEssent Group20190514A9.254.140.911.373.232.77
ESPEspey Mfg. &20190514A131.8858.5358.5358.530.000.00
ESPOVanEck Vecto20190514ETF20.7016.4317.0315.11-0.601.32
ESPREsperion The20190514A25.5112.322.704.279.628.04
ESQEsquire Fina20190514A567.81248.48122.59190.74125.8957.74
ESRTEMPIRE STATE20190514A6.9810.148.148.262.011.89
ESSEssex Proper20190514A11.416.734.444.262.292.47
ESSAESSA Bancorp20190514A75.0850.8332.4138.2718.4312.57
ESTAEstablishmen20190514A59.2841.1729.5730.2311.6010.94
ESTCElastic N.V.20190514A26.9412.507.118.335.394.17
ESTEEarthstone E20190514A52.6825.0317.5721.837.463.20
ESXBCommunity Ba20190514A163.40120.08118.14118.211.941.87
ETEnergy Trans20190514A6.716.913.704.043.212.87
ETFCE*Trade Fina20190514A3.354.12-0.60-0.144.724.26
ETHEthan Allen20190514A12.945.301.931.913.373.39
ETHOETF Managers20190514ETF34.4713.8914.9114.91-1.02-1.02
ETMEntercom Com20190514A17.5412.559.828.242.724.30
ETNEaton Corpor20190514A3.633.250.470.562.782.69
ETONEton Pharmac20190514A356.28236.64123.82144.04112.8292.61
ETREntergy Corp20190514A3.742.390.961.291.431.09
ETRNEquitrans Mi20190514A8.986.085.454.460.631.62
ETSYEtsy, Inc.20190514A9.4411.055.005.296.065.76
ETTXEntasis Ther20190514A466.71225.18188.01189.4437.1735.74
EUDGWisdomTree E20190514ETF79.5433.8733.8733.870.000.00
EUDVProShares MS20190514ETF67.1229.6729.6729.670.000.00
EUFNiShares MSCI20190514ETF5.394.572.412.842.161.73
EUMProShares Tr20190514ETF5.214.832.132.512.692.31
EUMFWisdomTree E20190514ETF63.60111.10111.10111.100.000.00
EUMViShares Edge20190514ETF19.8310.8410.1910.190.650.65
EURLDirexion Dai20190514ETF12.885.481.290.974.194.51
EURNEURONAV NV20190514A10.799.152.122.937.046.22
EURZXtrackers Eu20190514ETF33.8239.9642.2744.57-2.31-4.61
EUSAiShares MSCI20190514ETF8.5714.1910.5814.233.60-0.04
EUSCWisdomTree E20190514ETF12.169.084.415.974.683.11
EVEaton Vance20190514A7.785.322.933.392.391.93
EVAEnviva Partn20190514A66.4335.2335.5037.11-0.27-1.89
EVBGEverbridge,20190514A24.4615.096.8811.488.213.61
EVBNEvans Bancor20190514A86.9581.5072.5171.388.9910.12
EVCEntravision20190514A37.2032.2022.5323.329.678.88
EVEREverQuote, I20190514A94.8569.9131.7228.7238.1941.19
EVFMEvofem Biosc20190514A119.93141.50116.51118.3424.9923.17
EVGNEVOGENE LTD.20190514A174.97133.4347.8647.8685.5785.57
EVHEvolent Heal20190514A13.097.870.801.947.075.93
EVIEVI Industri20190514A125.8854.9546.6046.118.358.84
EVKEver-Glory I20190514A2470.54906.19400.67400.67505.53505.53
EVLOEvelo Biosci20190514A290.5886.6754.5685.0532.111.62
EVOKEvoke Pharma20190514A208.79194.19154.19159.4440.0034.75
EVOLEvolving Sys20190514A420.28242.42227.58227.5814.8514.85
EVOPEVO Payments20190514A37.1620.8112.0111.048.819.77
EVREvercore Inc20190514A12.517.616.125.961.491.66
EVRGEvergy, Inc.20190514A4.333.291.371.561.921.72
EVRIEveri Holdin20190514A10.289.055.014.904.064.15
EVSIEnvision Sol20190514A341.83133.00133.00133.000.000.00
EVTCEVERTEC, INC20190514A15.877.264.164.273.112.99
EVXVanEck Vecto20190514ETF70.1759.7660.0059.88-0.24-0.12
EWEdwards Life20190514A7.895.241.892.213.363.03
EWAiShares MSCI20190514ETF4.704.231.842.292.391.94
EWBCEast-West Ba20190514A9.054.462.022.242.452.23
EWCiShares MSCI20190514ETF3.613.501.321.592.181.90
EWCOInvesco Exch20190514ETF20.1310.2410.2410.240.000.00
EWDiShares MSCI20190514ETF4.142.170.750.951.411.22
EWGiShares MSCI20190514ETF3.602.841.051.411.791.43
EWGSiShares MSCI20190514ETF33.5818.7918.7918.790.000.00
EWHiShares MSCI20190514ETF3.973.081.511.771.571.30
EWIiShares MSCI20190514ETF3.733.230.651.172.582.06
EWJiShares MSCI20190514ETF1.871.910.400.771.511.14
EWJEiShares MSCI20190514ETF18.47
EWJViShares MSCI20190514ETF13.28
EWKiShares MSCI20190514ETF25.9412.4510.6610.471.791.98
EWLiShares MSCI20190514ETF2.832.370.901.101.471.27
EWMiShares MSCI20190514ETF3.592.991.051.141.941.85
EWMCInvesco S&P20190514ETF24.7819.204.776.8414.4312.35
EWNiShares MSCI20190514ETF3.722.671.001.501.671.17
EWOiShares MSCI20190514ETF36.2321.2615.5216.005.755.26
EWPiShares MSCI20190514ETF3.515.723.864.941.870.78
EWQiShares MSCI20190514ETF3.384.754.803.95-0.050.80
EWREInvesco S&P20190514ETF18.2714.3114.2413.860.080.45
EWSiShares MSCI20190514ETF4.183.291.841.911.451.38
EWSCInvesco S&P20190514ETF28.598.68-1.35-54.249.4261.69
EWTiShares MSCI20190514ETF2.942.480.851.311.631.17
EWUiShares MSCI20190514ETF3.063.502.562.690.940.81
EWUSiShares MSCI20190514ETF74.4747.6947.6847.680.010.01
EWVProShares Tr20190514ETF19.5964.5857.8357.866.756.72
EWWiShares MSCI20190514ETF2.291.880.520.811.361.07
EWXSPDR S&P Eme20190514ETF13.3210.048.808.971.241.07
EWYiShares MSCI20190514ETF1.781.560.410.661.160.90
EWZiShares MSCI20190514ETF2.564.823.673.421.151.24
EWZSiShares MSCI20190514ETF76.4591.5991.6791.67-0.07-0.07
EXASExact Scienc20190514A11.797.602.752.414.855.19
EXCExelon Corpo20190514A2.072.180.610.821.571.36
EXELExelixis Inc20190514A6.357.231.692.185.545.06
EXFOEXFO INC.20190514A85.7767.8354.0457.9313.799.90
EXIiShares Glob20190514ETF22.8012.8813.3413.37-0.47-0.49
EXKEndeavour Si20190514A53.3045.7423.7224.1522.0321.59
EXLSExlService H20190514A27.708.933.322.885.616.05
EXPEagle Materi20190514A9.934.842.692.472.162.38
EXPDExpeditors I20190514A4.467.10-1.43-0.018.537.11
EXPEExpedia Grou20190514A4.883.271.30-0.021.973.29
EXPIeXp World Ho20190514A61.0636.3327.5230.098.816.24
EXPOExponent Inc20190514A22.659.582.222.637.366.95
EXPRExpress, Inc20190514A29.9823.5911.2211.8312.3711.74
EXRExtra Space20190514A5.441.900.470.141.431.76
EXTNExterran Cor20190514A26.0816.641.233.5015.4513.18
EXTRExtreme Netw20190514A17.1225.509.058.5516.4616.99
EYENational Vis20190514A19.6312.12-6.73-4.4318.8516.55
EYEGEyegate Phar20190514A235.43189.18174.90173.9514.2815.24
EYENEyenovia, In20190514A278.66150.97127.93135.8523.0415.12
EYESSecond Sight20190514A105.42111.0673.3683.3237.7027.73
EYLDCambria Emer20190514ETF179.2557.24120.23120.23-62.99-62.99
EYPTEyePoint Pha20190514A87.2648.1320.7227.0627.3921.05
EZAiShares MSCI20190514ETF4.922.130.751.231.380.89
EZJProShares Ul20190514ETF134.5183.2370.3370.3312.9012.90
EZMWisdomTree U20190514ETF9.2510.319.979.820.340.50
EZPWEzcorp Inc20190514A21.4531.7122.0221.509.6910.21
EZUiShare MSCI20190514ETF2.572.101.151.020.961.09
FFord Motor C20190514A9.798.132.883.625.254.50
FAARFirst Trust20190514ETF28.2215.4616.1015.86-0.64-0.40
FABFirst Trust20190514ETF28.2528.9928.2928.290.700.70
FADFirst Trust20190514ETF27.1023.0422.8222.820.220.22
FAFFirst Americ20190514A8.114.381.782.162.602.21
FALNiShares Fall20190514ETF27.5423.7123.6123.690.100.01
FAMIFarmmi, Inc.20190514A115.0567.1749.6544.5617.5222.62
FANFirst Trust20190514ETF17.8525.7127.6426.80-1.93-1.09
FANGDiamondback20190514A5.715.221.273.173.952.06
FARMFarmer Bros20190514A46.6217.090.780.5916.3116.50
FAROFaro Technol20190514A45.5523.0314.1015.358.937.68
FASDirexion Dai20190514ETF7.465.381.061.184.324.20
FASTFastenal Co20190514A3.322.001.291.210.720.79
FATFAT Brands I20190514A800.37488.85267.64271.54221.21217.32
FATEFate Therape20190514A25.0511.834.885.606.946.23
FAUSFirst Trust20190514ETF64.08
FAZDirexion Dai20190514ETF11.8710.962.944.558.046.41
FBFacebook, In20190514A1.841.590.550.161.041.43
FBCFlagstar Ban20190514A13.404.681.862.002.832.69
FBGXUBS AG FI En20190514ETN104.5248.7117.658.7031.0640.01
FBHSFORTUNE BRAN20190514A5.132.161.010.871.151.29
FBIOFortress Bio20190514A65.8658.9126.6930.7732.2128.14
FBIZFirst Busine20190514A158.3660.9643.0143.9717.9516.99
FBKFB Financial20190514A43.9716.446.868.109.588.34
FBMFoundation B20190514A33.5614.944.997.269.967.70
FBMSFirst Bancsh20190514A71.2033.7729.9628.473.825.31
FBNCFirst Bancor20190514A31.0512.977.517.525.465.45
FBNDFidelity Tot20190514ETF3.742.712.682.540.020.17
FBPFirst BanCor20190514A9.5129.6427.9728.531.801.26
FBSSFauquier Ban20190514A82.4860.6360.6360.630.000.00
FBTFirst Trust20190514ETF9.878.824.635.034.203.79
FBZFirst Trust20190514ETF42.0315.7712.2715.773.510.00
FCFranklin Cov20190514A82.8952.5745.6445.196.937.37
FCAFirst Trust20190514ETF109.2443.0449.5846.72-6.54-3.67
FCALFirst Trust20190514ETF40.6725.6121.4224.354.201.27
FCANFirst Trust20190514ETF19.1015.1315.1315.130.000.00
FCAPFirst Capita20190514A269.0287.1976.5283.2510.673.94
FCAUFIAT CHRYSLE20190514A6.904.741.071.123.673.62
FCBCFirst Commun20190514A61.8839.1134.1428.204.9610.91
FCBPFirst Choice20190514A212.75106.8391.6398.1715.208.66
FCCOFirst Commun20190514A141.5551.4953.4553.55-1.97-2.07
FCCY1st Constitu20190514A119.7064.3764.7862.19-0.412.18
FCEFFirst Trust20190514ETF46.9928.0627.8527.850.210.21
FCELFuelCell Ene20190514A92.1080.9853.4759.1027.5121.87
FCFFirst Common20190514A8.437.723.153.414.584.33
FCFSFirstCash, I20190514A23.287.822.733.925.093.90
FCGFirst Trust20190514ETF6.467.762.933.174.824.59
FCNFTI Consulti20190514A32.8010.114.243.875.876.24
FCOMFidelity MSC20190514ETF8.989.266.206.583.062.68
FCORFidelity Cor20190514ETF9.996.768.776.58-2.010.18
FCPTFour Corners20190514A13.135.662.893.432.772.23
FCTRFirst Trust20190514ETF27.9627.3527.3527.350.000.00
FCVTFirst Trust20190514ETF25.4916.6216.5416.540.090.09
FCXFreeport-McM20190514A9.268.783.424.245.364.54
FDBCFidelity D &20190514A204.51147.96147.96147.960.000.00
FDDFirst Trust20190514ETF8.055.9910.0310.08-4.03-4.09
FDEFFirst Defian20190514A78.8532.1924.0927.708.104.50
FDEMFidelity Tar20190514ETF22.5056.6851.5751.575.125.12
FDEVFidelity Tar20190514ETF16.6660.1760.1760.170.000.00
FDHYFidelity Hig20190514ETF35.9929.9531.5931.76-1.65-1.81
FDISFidelity MSC20190514ETF5.162.352.052.140.300.21
FDIVFirst Trust20190514ETF18.749.389.389.380.000.00
FDLFirst Trust20190514ETF3.503.031.291.381.741.65
FDLOFidelity Low20190514ETF10.417.657.707.71-0.05-0.06
FDMFirst Trust20190514ETF11.896.315.366.350.95-0.04
FDMOFidelity Mom20190514ETF16.9717.9537.4522.90-19.50-4.95
FDNFirst Trust20190514ETF4.103.812.312.231.501.58
FDNIFirst Trust20190514ETF145.1167.8267.7967.790.030.03
FDPFresh Del Mo20190514A24.1322.2318.1818.354.053.88
FDRRFidelity Div20190514ETF19.948.343.853.964.494.37
FDSFactset Rese20190514A12.796.021.542.084.483.94
FDTFirst Trust20190514ETF19.3410.158.598.931.561.22
FDTSFirst Trust20190514ETF70.8365.9065.9065.900.000.00
FDUSFidus Invest20190514A27.8138.4023.2123.4615.2014.94
FDVVFidelity Hig20190514ETF17.5219.0517.7717.981.291.07
FDXFedEx Corpor20190514A3.822.340.370.421.971.92
FEFirstEnergy20190514A2.532.130.840.981.301.15
FEIMFrequency El20190514A168.82137.09121.49121.4915.6015.60
FELEFranklin Ele20190514A46.3211.265.245.746.035.52
FEMFirst Trust20190514ETF11.6512.5911.5411.771.050.82
FEMBFirst Trust20190514ETF30.2718.2620.2720.41-2.00-2.15
FEMSFirst Trust20190514ETF73.6138.8630.5832.888.285.98
FENCFennec Pharm20190514A96.0076.9038.1445.2138.7631.69
FENYFidelity MSC20190514ETF6.1517.8218.3516.50-0.461.43
FEPFirst Trust20190514ETF11.525.835.075.250.760.59
FETFORUM ENERGY20190514A20.3633.5124.4024.249.249.40
FEULCredit Suiss20190514ETN48.0241.4341.8341.43-0.400.00
FEUZFirst Trust20190514ETF118.8841.0639.6139.611.461.46
FEXFirst Trust20190514ETF3.822.110.801.111.311.01
FEYEFireEye, Inc20190514A6.707.010.152.086.874.94
FEZSPDR EURO ST20190514ETF2.702.410.600.641.801.77
FFFuture Fuel20190514A23.4919.835.977.1513.8612.67
FFBCFirst Financ20190514A16.0314.46-0.030.3814.4914.08
FFBWFFBW, Inc. C20190514A249.53
FFEUBarclays ETN20190514ETN53.1937.7038.1438.00-0.44-0.31
FFGFBL Financia20190514A87.8126.1312.8516.1913.289.94
FFHGFormula Foli20190514ETF38.0950.8546.6549.924.200.93
FFHLFuwei Films20190514A309.31156.46150.56150.565.905.90
FFICFlushing Fin20190514A46.1422.6019.5719.263.033.34
FFINFirst Financ20190514A18.308.354.774.923.583.43
FFIUUVA Unconstr20190514ETF68.35
FFIVF5 Networks20190514A8.143.671.201.762.481.91
FFNWFirst Financ20190514A231.17110.2684.9584.9525.3125.31
FFRFirst Trust20190514ETF34.7739.0737.5239.071.560.00
FFSGFormulaFolio20190514ETF41.6631.1432.5231.25-1.38-0.11
FFTGFormulaFolio20190514ETF41.4733.1629.2129.633.953.53
FFTIFormulaFolio20190514ETF22.1517.4417.1217.100.320.34
FFTYInnovator IB20190514ETF6.177.243.614.343.632.90
FFWMFirst Founda20190514A25.2132.943.663.7529.2829.19
FGFGL Holdings20190514A13.438.351.902.166.456.19
FGBIFIRST GUARAN20190514A246.83225.93192.66192.6633.2733.27
FGDFirst Trust20190514ETF12.9711.6210.7110.530.911.09
FGENFibroGen, In20190514A22.9312.217.769.064.453.15
FGMFirst Trust20190514ETF41.1517.1316.0316.031.101.10
FHBFirst Hawaii20190514A5.835.271.491.783.783.49
FHKFirst Trust20190514ETF120.94157.59157.59157.590.000.00
FHLCFidelity MSC20190514ETF5.875.182.952.432.232.75
FHNFirst Horizo20190514A7.066.050.881.505.174.55
FIFRANKS INTER20190514A21.5714.634.696.209.948.44
FIBKFirst Inters20190514A17.8520.06-0.56-0.1320.6220.19
FIBRiShares Edge20190514ETF11.957.277.277.270.000.00
FICOFair Isaac C20190514A24.7410.834.265.996.574.85
FIDFirst Trust20190514ETF110.6875.3475.3475.340.000.00
FIDIFidelity Int20190514ETF48.56110.98110.98110.980.000.00
FIDUFidelity MSC20190514ETF5.506.795.147.141.65-0.35
FIEEFI Enhanced20190514ETN84.0737.3237.8837.80-0.55-0.47
FIHDUBS AG FI En20190514ETN82.6129.1023.6024.275.504.82
FILLiShares MSCI20190514ETF81.6548.2343.0148.235.220.00
FINXGlobal X Fun20190514ETF30.1023.1516.7717.606.385.55
FISFidelity Nat20190514A2.041.680.900.950.780.73
FISIFinancial In20190514A50.4025.7918.3817.457.418.34
FISRSPDR SSGA Fi20190514ETF14.3715.8116.7916.90-0.98-1.09
FISVFiserv Inc20190514A2.926.415.745.060.671.35
FITFitbit, Inc.20190514A19.8214.618.088.476.536.14
FITBFifth Third20190514A3.754.70-0.730.795.423.91
FIVAFidelity Int20190514ETF76.99102.62100.86100.861.761.76
FIVEFive Below,20190514A11.715.953.003.402.952.55
FIVGDefiance Nex20190514ETF7.104.464.134.240.330.22
FIVNFIVE9, INC.20190514A21.5316.254.947.2511.319.00
FIWFirst Trust20190514ETF14.357.046.256.860.790.18
FIXComfort Syst20190514A12.254.351.081.213.273.16
FIXDFirst Trust20190514ETF11.727.527.247.220.280.30
FIXXHomology Med20190514A71.5925.4912.7915.7112.709.78
FIZZNational Bev20190514A23.9515.032.943.8612.0911.17
FJPFirst Trust20190514ETF47.9028.8026.7526.752.052.05
FKOFirst Trust20190514ETF103.31120.51120.51120.510.000.00
FKUFirst Trust20190514ETF129.5565.8965.4465.440.460.46
FLFoot Locker,20190514A4.492.850.871.091.981.76
FLAGFLAG-Forensi20190514ETF64.882.592.592.590.000.00
FLATiPath US Tre20190514ETF393.08362.02362.02362.020.000.00
FLAXFranklin FTS20190514ETF76.3538.2833.5038.284.780.00
FLBLFranklin Lib20190514ETF28.4019.3319.3319.330.000.00
FLBRFranklin FTS20190514ETF36.5717.4617.4617.460.000.00
FLCHFranklin FTS20190514ETF83.5241.6424.0024.0017.6317.63
FLCOFranklin Lib20190514ETF25.9011.0911.0911.090.000.00
FLDMFluidigm Cor20190514A19.5215.365.494.779.8910.59
FLDRFidelity Low20190514ETF6.613.984.254.25-0.27-0.27
FLEEFranklin FTS20190514ETF10.768.084.148.083.950.00
FLEHFranklin FTS20190514ETF15.34
FLEUBarclays ETN20190514ETN37.9482.5082.5082.500.000.00
FLEXFlex Ltd. Or20190514A10.098.721.570.667.178.08
FLFRFranklin FTS20190514ETF13.5512.3812.3812.380.000.00
FLGBFranklin FTS20190514ETF22.1017.9613.1613.384.804.59
FLGRFranklin FTS20190514ETF14.2113.9213.9213.920.000.00
FLGTFulgent Gene20190514A191.01134.0998.26124.4435.839.65
FLHKFranklin FTS20190514ETF29.6826.9228.1728.17-1.26-1.26
FLHYFranklin Lib20190514ETF34.1526.3426.3426.340.000.00
FLIAFranklin Lib20190514ETF38.2428.3528.3528.350.000.00
FLICFirst of Lon20190514A52.2320.0013.5616.066.443.94
FLINFranklin FTS20190514ETF83.92121.57121.09121.570.480.00
FLIRFlir Systems20190514A8.048.303.286.065.022.25
FLIYFranklin FTS20190514ETF13.8012.6712.7412.67-0.070.00
FLJHFranklin FTS20190514ETF67.5651.8751.8751.870.000.00
FLJPFranklin FTS20190514ETF18.957.317.297.310.030.00
FLKRFranklin FTS20190514ETF73.8816.1416.1416.140.000.00
FLLFull House R20190514A403.52327.92317.05329.5410.88-1.62
FLLAFranklin FTS20190514ETF100.2560.9160.9160.910.000.00
FLLVFranklin Lib20190514ETF22.2029.5029.5029.500.000.00
FLMFirst Trust20190514ETF147.76
FLMBFranklin Lib20190514ETF14.6919.5719.5719.570.000.00
FLMIFranklin Lib20190514ETF27.76
FLMNFalcon Miner20190514A62.1837.8631.5732.206.295.66
FLMXFranklin FTS20190514ETF66.30155.86155.86155.860.000.00
FLNFirst Trust20190514ETF59.9131.6622.4722.479.199.19
FLNTFluent, Inc.20190514A32.6721.698.499.2313.1912.46
FLOFlowers Food20190514A6.439.701.262.398.457.32
FLOTiShares Floa20190514ETF1.971.551.531.530.030.02
FLOWSPX FLOW, In20190514A28.9311.536.597.154.944.38
FLQDFranklin Lib20190514ETF25.379.129.129.120.000.00
FLQEFranklin Lib20190514ETF54.1627.3227.3227.320.000.00
FLQGFranklin Lib20190514ETF35.9630.3341.9331.62-11.60-1.29
FLQHFranklin Lib20190514ETF27.1143.8740.0640.033.813.84
FLQLFranklin Lib20190514ETF9.750.540.390.330.140.21
FLQMFranklin Lib20190514ETF13.6850.6537.3950.6513.260.00
FLQSFranklin Lib20190514ETF25.6046.9543.3143.313.643.64
FLRFluor Corpor20190514A5.363.671.361.722.311.95
FLRNSPDR Bloombe20190514ETF3.262.782.362.500.420.28
FLRTPacific Glob20190514ETF114.66285.8854.9554.95230.93230.93
FLRUFranklin FTS20190514ETF57.4134.1634.0434.160.120.00
FLSFlowserve Co20190514A6.052.971.121.231.851.74
FLSAFranklin FTS20190514ETF78.5323.2023.0023.200.200.00
FLSWFranklin FTS20190514ETF19.3813.6213.6513.65-0.03-0.03
FLTFleetCor Tec20190514A8.744.853.011.361.843.49
FLTBFidelity Lim20190514ETF6.591.250.920.950.330.30
FLTRVanEck Vecto20190514ETF4.774.574.904.90-0.34-0.34
FLTWFranklin FTS20190514ETF51.7551.7751.7751.770.000.00
FLWS1-800-FLOWER20190514A16.6527.794.734.7723.0523.02
FLXNFlexion Ther20190514A37.8318.2810.3711.717.916.58
FLXSFlexsteel In20190514A88.3652.1850.9346.801.255.38
FLZAFranklin FTS20190514ETF32.9435.5635.5635.560.000.00
FMiShares MSCI20190514ETF23.1512.248.549.333.712.91
FMAOFarmers & Me20190514A186.2344.5641.0041.233.563.33
FMATFidelity MSC20190514ETF7.026.314.675.431.640.88
FMBFirst Trust20190514ETF8.093.904.164.22-0.26-0.32
FMBHFirst Mid Ba20190514A115.5473.8866.2966.667.617.23
FMBIFirst Midwes20190514A10.296.490.741.295.755.20
FMCFMC Corporat20190514A4.781.890.410.751.481.14
FMCIForum Merger20190514A22.7516.748.5416.748.200.00
FMFFirst Trust20190514ETF57.2985.3380.8480.844.484.48
FMHIFirst Trust20190514ETF36.6125.6025.6025.600.000.00
FMKFirst Trust20190514ETF28.2618.5922.6222.63-4.03-4.04
FMNBFarmers Nati20190514A80.9527.9414.6413.3313.3014.61
FNFabrinet20190514A21.9510.424.294.576.135.85
FNBF.N.B. Corp20190514A8.8117.8816.6316.871.281.02
FNCBFNCB Bancorp20190514A142.5555.3138.4941.4516.8213.86
FNCLFidelity MSC20190514ETF4.353.031.060.861.972.17
FNDFloor & Deco20190514A9.949.792.013.127.786.67
FNDASchwab Funda20190514ETF4.293.091.471.821.611.27
FNDBSchwab Funda20190514ETF12.5010.750.350.6910.4010.06
FNDCSchwab Funda20190514ETF13.3416.1711.5412.234.633.94
FNDESchwab Funda20190514ETF9.589.197.038.582.170.62
FNDFSchwab Funda20190514ETF4.584.752.232.002.522.74
FNDXSchwab Funda20190514ETF4.174.845.244.73-0.400.10
FNFFidelity Nat20190514A5.283.111.381.661.731.45
FNGDMicroSectors20190514ETN14.179.337.137.892.201.45
FNGOMicroSectors20190514ETN16.34137.22129.37129.377.867.86
FNGUMicroSectors20190514ETN14.4513.589.7210.593.862.98
FNGZMicroSectors20190514ETN19.2234.5127.9227.626.596.89
FNHCFedNat Holdi20190514A81.9469.8571.8772.67-2.03-2.82
FNIFirst Trust20190514ETF12.3110.1212.7213.35-2.59-3.23
FNJNFinjan Holdi20190514A110.1157.8646.7349.0811.138.79
FNKFirst Trust20190514ETF40.4917.0511.6717.055.380.00
FNKOFunko, Inc.20190514A15.989.733.965.335.774.39
FNLCFirst Bancor20190514A118.4964.6356.7364.637.910.00
FNVFranco-Nevad20190514A5.072.731.030.801.701.93
FNWBFirst Northw20190514A68.9227.3424.2824.283.063.06
FNXFirst Trust20190514ETF10.467.343.466.163.881.18
FNYFirst Trust20190514ETF37.7718.3217.0917.771.230.55
FOCSFocus Financ20190514A33.1217.788.6310.969.156.81
FOEFerro Corpor20190514A11.626.841.972.164.884.68
FOLDAmicus Thera20190514A10.8410.413.363.967.056.45
FONRFonar Corpor20190514A87.4547.8126.2634.6621.5513.15
FORForestar Gro20190514A104.2445.7522.2521.9523.5023.80
FORDForward Indu20190514A133.94121.23113.59113.597.647.64
FORKFuling Globa20190514A655.50291.96239.38253.1852.5838.77
FORMFormFactor I20190514A20.1310.004.775.165.234.83
FORRForrester Re20190514A70.0127.8715.0319.0112.848.86
FOSLFossil Group20190514A12.1110.803.135.097.685.72
FOVLiShares Focu20190514ETF9.9913.7560.72134.23-46.97-120.48
FOXFox Corporat20190514A3.062.57-0.65-0.603.223.17
FOXAFox Corporat20190514A3.024.111.982.132.141.98
FOXFFox Factory20190514A44.6617.569.8911.077.666.49
FPAFirst Trust20190514ETF161.3689.9489.9489.940.000.00
FPACFar Point Ac20190514A24.8982.7789.7389.73-6.97-6.97
FPAYFlexShopper,20190514A126.07102.1488.0676.5514.0825.59
FPEFirst Trust20190514ETF5.223.392.993.090.400.30
FPEIFirst Trust20190514ETF21.6211.699.749.741.951.95
FPHFive Point H20190514A40.6019.997.318.7312.6811.23
FPIFarmland Par20190514A36.9522.6710.3910.5912.2912.08
FPRXFive Prime T20190514A43.2337.178.879.5628.3027.61
FPXFirst Trust20190514ETF4.092.671.000.871.681.80
FPXEFirst Trust20190514ETF18.1236.2531.0631.065.185.18
FPXIFirst Trust20190514ETF112.2137.4431.3931.396.056.05
FQALFidelity Qua20190514ETF11.265.185.115.150.070.03
FRFirst Indust20190514A4.592.810.530.542.282.27
FRAFFranklin Fin20190514A242.67163.54165.76165.76-2.23-2.23
FRAKVanEck Vecto20190514ETF43.5013.64-2.4413.6416.080.00
FRANFrancesca''s20190514A121.97105.9858.2659.5947.7246.39
FRBAFirst Bank20190514A78.7340.2211.2015.2429.0224.98
FRBKRepublic Fir20190514A41.4225.734.3711.1421.3614.58
FRCFirst Republ20190514A5.072.741.551.561.181.17
FRDFriedman Ind20190514A86.5644.9835.5333.709.4611.28
FRELFidelity MSC20190514ETF5.723.813.433.500.390.31
FRGIFiesta Resta20190514A24.8212.416.436.595.985.82
FRIFirst Trust20190514ETF6.377.286.257.151.030.13
FRLGLarge Cap Gr20190514ETN65.3338.2338.6438.23-0.400.00
FRMEFirst Mercha20190514A16.315.711.651.764.063.95
FROFrontline Lt20190514A12.109.844.043.785.806.05
FRPHFRP Holdings20190514A220.3274.8017.3019.9457.5054.85
FRPTFreshpet, In20190514A36.4715.234.815.8710.429.36
FRTFederal Real20190514A7.363.101.021.172.081.93
FRTAForterra, In20190514A63.6827.90-4.36-1.0032.2728.90
FSBFranklin Fin20190514A42.6119.669.8510.339.819.33
FSBCFSB Bancorp,20190514A109.16108.87108.87108.870.000.00
FSBWFS Bancorp,20190514A314.20112.7493.78111.9418.960.80
FSCTForeScout Te20190514A20.1713.643.293.8610.359.78
FSFGFirst Saving20190514A230.32206.47205.77205.770.700.70
FSIFlexible Sol20190514A97.0195.1087.3095.937.80-0.83
FSKFS KKR Capit20190514A16.4514.4310.7511.753.672.65
FSLRFirst Solar,20190514A8.968.483.653.964.834.52
FSMFORTUNA Silv20190514A34.9830.0018.8618.7311.1411.19
FSMBFirst Trust20190514ETF37.5031.9231.9231.920.000.00
FSMDFidelity Sma20190514ETF15.2733.4531.9332.201.531.25
FSPFranklin Str20190514A17.6219.009.9810.889.028.11
FSSFederal Sign20190514A11.3014.171.670.8212.4913.35
FSTAFidelity MSC20190514ETF4.653.443.472.09-0.031.35
FSTRFoster (Lb)20190514A63.2141.1427.0927.5414.0513.61
FSVFirstService20190514A40.6913.596.398.937.204.66
FSZFirst Trust20190514ETF33.2721.1521.5221.15-0.370.00
FTAFirst Trust20190514ETF3.272.512.131.630.370.88
FTACFinTech Acqu20190514A70.0031.1731.1731.170.000.00
FTAGFirst Trust20190514ETF67.0362.7162.7162.710.000.00
FTAIFortress Tra20190514A17.037.563.523.424.054.14
FTCFirst Trust20190514ETF5.113.012.812.730.200.28
FTCHFarfetch Lim20190514A7.835.341.571.853.773.49
FTCSFirst Trust20190514ETF2.862.460.130.462.322.00
FTDRfrontdoor, i20190514A14.638.124.765.823.362.30
FTECFidelity MSC20190514ETF3.122.641.051.181.581.46
FTEKFuel Tech, I20190514A149.50166.16150.18186.7515.98-20.59
FTFTFuture FinTe20190514A229.85218.34179.99198.8538.3519.49
FTGCFirst Trust20190514ETF16.2915.2915.0714.960.220.33
FTHIFirst Trust20190514ETF24.7914.8111.0714.823.74-0.01
FTITechnipFMC p20190514A4.474.011.151.802.862.21
FTKFlotek Indus20190514A31.7925.325.494.8519.8320.47
FTLBFirst Trust20190514ETF24.896.156.156.150.000.00
FTLSFirst Trust20190514ETF21.2911.154.446.046.705.10
FTNTFortinet, In20190514A5.5210.103.934.276.165.83
FTRFrontier Com20190514A48.6249.4621.6623.1327.8026.33
FTRIFirst Trust20190514ETF170.7652.9652.7952.960.180.00
FTSFortis Inc.20190514A2.782.521.071.061.451.46
FTSDFranklin Lib20190514ETF14.289.369.369.360.000.00
FTSIFTS Internat20190514A27.2213.494.294.769.208.73
FTSLFirst Trust20190514ETF5.083.242.502.520.730.71
FTSMFirst Trust20190514ETF1.691.311.301.300.020.02
FTVFortive Corp20190514A3.471.870.290.381.581.50
FTXDFirst Trust20190514ETF36.5263.1454.9762.488.170.66
FTXGFirst Trust20190514ETF36.82
FTXHFirst Trust20190514ETF72.5993.8196.0095.91-2.18-2.09
FTXLFirst Trust20190514ETF62.6347.0147.0646.91-0.060.10
FTXNFirst Trust20190514ETF55.0938.7239.1538.97-0.44-0.25
FTXOFirst Trust20190514ETF5.814.911.502.203.412.71
FTXRFirst Trust20190514ETF11.8116.8433.6729.47-16.83-12.62
FUDE-TRACS UBS20190514ETN78.27
FULH.B. Fuller20190514A18.226.033.162.972.873.06
FULTFulton Finan20190514A6.527.071.551.905.525.18
FUMBFirst Trust20190514ETF24.93
FUNCedar Fair,20190514A21.009.945.885.884.064.05
FUNCFirst United20190514A77.9533.7826.8227.866.965.91
FUNDSprott Focus20190514A57.0997.3727.5432.7269.8264.64
FUSBFirst US Ban20190514A101.89117.7995.1395.1322.6622.66
FUTProShares Ma20190514ETF23.356.5923.0223.02-16.43-16.43
FUTYFidelity MSC20190514ETF4.5411.822.713.199.118.63
FUVArcimoto, In20190514A117.8875.8969.6358.306.2617.59
FVFirst Trust20190514ETF8.277.076.896.880.180.19
FVALFidelity Val20190514ETF14.8016.8819.3119.03-2.43-2.15
FVCFirst Trust20190514ETF27.3313.9713.8613.940.110.03
FVCBFVCBankcorp,20190514A266.9269.8766.0767.773.802.10
FVDFirst Trust20190514ETF3.203.262.352.450.910.81
FVEFive Star Se20190514A328.00214.32102.09101.82112.23112.51
FVLFirst TrustV20190514ETF23.2114.8814.8814.880.000.00
FWDBAdvisorShare20190514ETF48.0855.2755.2755.270.000.00
FWONALiberty Medi20190514A28.5116.962.856.6214.1210.35
FWONKLiberty Medi20190514A15.359.464.925.204.544.26
FWRDForward Air20190514A30.796.80-0.510.217.316.60
FXDFirst Trust20190514ETF5.863.390.921.132.482.27
FXGFirst Trust20190514ETF5.163.262.752.800.510.46
FXHFirst Trust20190514ETF6.263.373.343.630.03-0.25
FXIiShares Chin20190514ETF2.423.422.302.501.130.93
FXLFirst Trust20190514ETF4.523.130.290.842.842.29
FXNFirst Trust20190514ETF9.066.995.184.651.812.34
FXNCFIRST NATL C20190514A1431.71
FXOFirst Trust20190514ETF5.022.952.412.320.540.63
FXPProShares Ul20190514ETF6.095.071.451.833.613.23
FXRFirst Trust20190514ETF5.689.610.871.268.748.35
FXUFirst Trust20190514ETF5.354.743.773.600.981.15
FXZFirst Trust20190514ETF6.289.8411.0511.22-1.21-1.39
FYCFirst Trust20190514ETF14.958.846.477.392.371.45
FYLDCambria Fore20190514ETF83.1850.2042.1342.218.077.99
FYTFirst Trust20190514ETF32.2214.1113.7912.300.321.81
FYXFirst Trust20190514ETF11.434.994.184.420.800.57
GGENPACT LIMI20190514A7.103.101.992.381.120.72
GAACambria Glob20190514ETF61.5433.0533.5733.05-0.520.00
GABCGerman Ameri20190514A36.1424.388.818.7115.5715.67
GAIAGaia, Inc. C20190514A65.3938.3415.1317.2423.2121.10
GAINGladstone In20190514A22.7019.9414.3214.395.625.55
GALSPDR SSgA Gl20190514ETF28.5011.2311.2111.210.020.02
GALTGalectin The20190514A53.3529.767.958.6321.8121.13
GAMRETFMG Video20190514ETF39.2215.7415.1815.040.560.70
GARSGarrison Cap20190514A28.6731.29-2.66-2.7433.9534.03
GASSStealthGas,20190514A103.97101.0889.5589.5511.5311.53
GATXGATX Corpora20190514A22.249.823.934.245.895.58
GAZiPath Series20190514ETN51.64
GBCIGlacier Banc20190514A16.5520.980.590.6520.5620.44
GBDCGolub Capita20190514A14.277.383.893.983.493.46
GBFiShares Gove20190514ETF13.946.496.556.49-0.060.00
GBILGoldman Sach20190514ETF1.650.850.750.750.100.10
GBLGAMCO Invest20190514A147.7538.6822.8227.2715.8611.41
GBLIGlobal Indem20190514A252.33104.86101.56100.313.294.54
GBRNew Concept20190514A109.5772.7238.9554.4633.7718.26
GBTGlobal Blood20190514A34.4015.285.976.919.318.36
GBUYGoldman Sach20190514ETF21.5818.2320.1021.00-1.86-2.77
GBXThe Greenbri20190514A16.315.832.111.813.734.02
GCAPGain Capital20190514A49.7222.8117.5718.135.234.69
GCBCGreene Count20190514A296.54118.22118.22118.220.000.00
GCEClaymore/Rob20190514ETN1608.80
GCIGannett Co.,20190514A13.559.902.873.377.026.53
GCOGenesco Inc.20190514A30.8310.733.674.257.076.49
GCOWPacer Global20190514ETF103.6233.6226.0928.757.534.87
GCPGCP Applied20190514A12.837.623.473.954.143.67
GDGeneral Dyna20190514A5.043.371.421.661.951.71
GDATGoldman Sach20190514ETF15.1510.087.957.932.132.15
GDDYGoDaddy Inc20190514A6.942.190.170.602.021.59
GDENGolden Enter20190514A45.8321.762.074.7419.6917.03
GDMAGadsden Dyna20190514ETF21.098.868.868.860.000.00
GDNAGoldman Sach20190514ETF22.2213.4919.6022.20-6.11-8.71
GDOTGreen Dot Co20190514A15.797.683.494.484.193.20
GDPGoodrich Pet20190514A143.17114.23110.02109.794.214.43
GDVDPrincipal Ac20190514ETF80.0583.1783.1783.170.000.00
GDXVanEck Vecto20190514ETF4.824.301.361.582.942.72
GDXJVanEck Vecto20190514ETF3.463.170.340.412.832.76
GEGeneral Elec20190514A9.848.425.625.822.802.60
GECGreat Elm Ca20190514A190.09108.63108.63108.630.000.00
GECCGreat Elm Ca20190514A114.82185.0981.5080.61103.60104.48
GEFGreif, Inc.20190514A20.228.315.135.033.173.28
GEFBGreif, Inc.20190514A93.2735.7628.5232.447.243.32
GELGenesis Ener20190514A14.658.62-3.090.9211.707.70
GEMGoldman Sach20190514ETF14.356.765.965.890.800.87
GENGenesis Heal20190514A140.72106.01101.65102.444.373.57
GENCGencor Indus20190514A166.84332.35266.59267.5065.7664.85
GENYPrincipal Mi20190514ETF169.7045.4845.4845.480.000.00
GEOThe GEO Grou20190514A11.535.201.702.103.503.10
GEOSGeospace Tec20190514A158.1581.4135.5830.2245.8351.19
GERNGeron Corp20190514A58.9051.0133.0034.7018.0116.32
GESGuess?, Inc.20190514A8.366.322.122.954.203.37
GEVOGevo, Inc.20190514A71.4767.0736.2835.6330.7931.43
GFEDGuaranty Fed20190514A636.66626.74626.74626.740.000.00
GFFGriffon Corp20190514A24.5315.5110.6311.444.884.07
GFINGoldman Sach20190514ETF19.6415.0215.3815.97-0.36-0.95
GFNGeneral Fina20190514A229.27127.0197.00104.2530.0122.75
GGGGraco Inc20190514A5.444.680.781.143.893.54
GHGuardant Hea20190514A26.6514.618.599.496.025.12
GHCGRAHAM HOLDI20190514A35.2822.9715.9418.157.234.91
GHLGreenhill &20190514A22.506.641.592.215.054.43
GHMGraham Corpo20190514A319.36113.51111.75111.661.761.85
GHSIGuardion Hea20190514A662.33270.45198.57226.8571.8943.60
GHYBGoldman Sach20190514ETF10.703.843.863.84-0.020.00
GHYGiShares US &20190514ETF17.0211.879.658.532.223.34
GIBCGI Inc.20190514A5.452.670.770.791.901.88
GIFIGulf Island20190514A238.76288.43283.96284.714.483.72
GIGBGoldman Sach20190514ETF10.727.297.297.290.000.00
GIGESoFi Gig Eco20190514ETF27.597.936.937.041.000.89
GIGMGigaMedia Lt20190514A262.97148.23109.06108.8639.1739.37
GIISPDR S&P Glo20190514ETF11.507.316.567.030.750.28
GIIIG-Iii Appare20190514A16.2031.7313.0912.2818.6419.45
GILGildan Activ20190514A3.682.880.810.982.071.90
GILDGilead Scien20190514A2.131.770.740.561.041.21
GILTGilat Satell20190514A71.8650.7052.3949.92-1.700.77
GISGeneral Mill20190514A2.142.391.151.141.251.26
GKOSGlaukos Corp20190514A24.489.996.647.223.352.77
GLADGladstone Ca20190514A18.5717.2913.9713.613.333.69
GLBSGlobus Marit20190514A158.19133.90117.07117.1816.8316.72
GLBYWisdomTree Y20190514ETF51.44
GLBZGlen Burnie20190514A436.34276.22276.22276.220.000.00
GLDDGreat Lakes20190514A15.7710.621.142.799.487.83
GLDICredit Suiss20190514ETF74.6758.6137.1637.1621.4521.45
GLGTD Holdings,20190514A121.4868.7531.1637.0737.5931.68
GLIBAGCI Liberty,20190514A14.895.572.032.643.542.93
GLMDGalmed Pharm20190514A180.48101.3181.1882.5620.1318.75
GLNGGolar LNG Lt20190514A14.059.73-0.160.699.889.03
GLOBGLOBANT S.A.20190514A24.659.304.994.704.314.60
GLOGGASLOG LTD20190514A17.2211.016.176.784.844.23
GLOPGASLOG PARTN20190514A24.3114.5912.8411.921.752.66
GLPGlobal Partn20190514A29.0213.576.477.947.105.63
GLPIGaming and L20190514A5.123.310.000.053.313.26
GLREGreenlight C20190514A40.9624.229.219.6315.0014.59
GLTGlatfelter20190514A24.7010.005.965.634.044.37
GLUUGlu Mobile I20190514A11.9210.504.606.295.904.22
GLWCorning Inco20190514A3.524.661.001.873.662.79
GLYCGlycoMimetic20190514A44.2219.118.7311.7310.387.37
GMGeneral Moto20190514A2.783.140.881.202.261.94
GMANGoldman Sach20190514ETF22.2616.5614.7715.701.790.86
GMDAGamida Cell20190514A430.02243.59242.35242.351.241.24
GMEGameStop Cor20190514A12.057.253.763.533.483.71
GMEDGLOBUS MEDIC20190514A14.074.761.521.823.242.94
GMFSPDR S&P Eme20190514ETF19.8411.089.1710.961.910.12
GMHIGores Metrop20190514A141.41
GMLPGolar LNG Pa20190514A25.6917.462.203.4315.2614.03
GMOGeneral Moly20190514A210.75195.81145.61162.6850.2033.13
GMOMCambria Glob20190514ETF41.4436.6031.9131.224.695.38
GMREGlobal Medic20190514A22.9119.3612.6714.126.695.24
GMSGMS Inc.20190514A18.3710.244.155.636.094.61
GNAFMicroSectors20190514ETN29.8643.7943.7943.790.000.00
GNCGNC Holdings20190514A54.7345.4029.7231.6815.6813.73
GNCAGenocea Bios20190514A189.85196.09172.52166.5223.5729.57
GNEGENIE ENERGY20190514A28.1524.6911.2311.2213.4613.47
GNKGENCO SHIPPI20190514A45.2723.18-0.103.1123.2820.07
GNLGlobal Net L20190514A5.934.561.411.543.163.01
GNLNGreenlane Ho20190514A86.1759.7418.5325.1841.2034.55
GNMAiShares GNMA20190514ETF13.368.168.168.160.000.00
GNMKGenMark Diag20190514A41.7535.366.937.9828.4327.38
GNOMGlobal X Gen20190514ETF24.2347.3159.8861.69-12.58-14.38
GNPXGenprex, Inc20190514A467.94413.48427.96427.96-14.47-14.47
GNRSPDR S&P Glo20190514ETF16.648.948.588.300.370.65
GNRCGENERAC HOLD20190514A15.455.051.341.633.703.42
GNTXGentex Corp20190514A5.3731.231.972.4329.3328.91
GNTYGuaranty Ban20190514A99.8142.3713.2320.6529.1421.71
GNUSGenius Brand20190514A154.28131.05-71.75-88.20202.80219.24
GNWGenworth Fin20190514A29.2024.5017.7820.146.724.37
GOATVanEck Vecto20190514ETF64.5342.8742.8742.870.000.00
GOAUUS Global GO20190514ETF125.58108.45108.45108.450.000.00
GOEXGlobal X Gol20190514ETF447.54287.84287.84287.840.000.00
GOGLGolden Ocean20190514A29.8517.8415.2116.042.631.78
GOGOGogo Inc.20190514A19.7616.656.606.9610.059.69
GOLDBarrick Gold20190514A8.127.344.104.443.242.90
GOLFAcushnet Hol20190514A15.237.392.012.445.384.95
GOODGladstone Co20190514A16.5712.196.035.876.156.31
GOOGAlphabet Inc20190514A5.663.281.792.241.501.05
GOOGLAlphabet Inc20190514A5.923.071.371.641.691.43
GOOSCanada Goose20190514A8.367.032.563.494.483.55
GOROGold Resourc20190514A33.5830.4718.9922.1811.478.28
GOSSGossamer Bio20190514A117.5562.7748.2953.3714.489.40
GOVTiShares U.S.20190514ETF3.972.912.212.710.700.20
GPAQGordon Point20190514A48.66
GPCGenuine Part20190514A5.292.241.311.640.930.60
GPIGroup 1 Auto20190514A28.5722.5715.1616.317.406.25
GPKGraphic Pack20190514A7.495.741.912.233.833.51
GPLGreat Panthe20190514A23.54106.5610.0021.8496.7084.73
GPMTGranite Poin20190514A5.374.162.452.781.721.39
GPNGlobal Payme20190514A6.733.280.630.882.662.40
GPORGulfport Ene20190514A14.7716.076.156.639.939.45
GPREGreen Plains20190514A16.4917.524.074.7713.4612.75
GPRKGEOPARK LIMI20190514A32.4116.905.906.8310.9910.06
GPROGoPro, Inc.20190514A14.4625.1314.7816.0310.369.21
GPSThe Gap, Inc20190514A4.814.912.282.402.632.50
GPXGP Strategie20190514A51.6419.1510.5912.998.566.16
GQREFlexShares G20190514ETF9.966.245.635.750.610.49
GRAW.R. Grace &20190514A12.794.522.242.382.282.14
GRAFGraf Industr20190514A20.1820.1920.1920.190.000.00
GRBKGreen Brick20190514A66.2935.8316.8416.3019.0019.54
GRCThe Gorman-R20190514A98.4943.9426.2422.2917.7021.65
GREKGlobal X MSC20190514ETF12.6810.455.736.604.733.85
GRESIQ ARB Globa20190514ETF17.3715.3811.0210.754.364.63
GRIDFirst Trust20190514ETF22.6018.3819.1618.16-0.780.22
GRIFGriffin Indu20190514A871.47545.77545.77545.770.000.00
GRINGrindrod Shi20190514A736.15442.03415.06415.0626.9726.97
GRMNGarmin Ltd20190514A5.048.002.442.705.565.30
GRNBVanEck Vecto20190514ETF24.8217.3517.3517.350.000.00
GRNQGreenpro Cap20190514A531.66355.13355.13355.130.000.00
GROWUS Global In20190514A224.03204.18187.48188.2616.6915.92
GRPNGroupon, Inc20190514A29.1525.7914.8212.1110.9713.68
GRTSGritstone On20190514A75.7045.3930.6034.6314.7910.76
GRUAB Svensk Ek20190514ETN302.21246.21246.21246.210.000.00
GRUBGRUBHUB INC.20190514A7.064.041.601.892.442.15
GSGoldman Sach20190514A3.452.090.830.611.251.48
GSATGlobalstar,20190514A63.8358.2948.4950.709.807.59
GSBGlobalSCAPE,20190514A70.8872.4558.8360.2013.6312.25
GSBCGreat Southe20190514A121.1524.7911.7813.2813.0111.51
GSCGS Connect S20190514ETN107.19
GSEUGoldman Sach20190514ETF56.8336.6051.5737.74-14.97-1.14
GSEWGoldman Sach20190514ETF13.1212.8717.8812.58-5.010.29
GSHDGoosehead In20190514A92.3041.7026.6326.7315.0714.97
GSIEGoldman Sach20190514ETF16.257.766.966.970.810.80
GSITGSI Technolo20190514A75.2179.1651.5856.1727.5922.99
GSJYGoldman Sach20190514ETF55.8036.8636.8636.860.000.00
GSKYGreenSky, In20190514A25.5313.776.385.997.397.78
GSLGlobal Ship20190514A243.64233.43191.82191.8241.6141.61
GSLCGoldman Sach20190514ETF3.162.441.591.730.850.71
GSMFerroglobe P20190514A53.5891.5448.5671.5742.9819.99
GSPBarclays Ban20190514ETN17.6619.7921.5419.79-1.750.00
GSSGolden Star20190514A46.2330.4017.0517.7613.3412.64
GSSCGS ActiveBet20190514ETF21.626.025.856.060.17-0.05
GSSTGoldman Sach20190514ETF81.1633.1634.1834.18-1.01-1.01
GSUMGridsum Hold20190514A211.47124.53107.83109.7216.7014.82
GSVGold Standar20190514A169.10140.46137.81137.192.643.26
GSYInvesco Ultr20190514ETF2.031.491.491.490.000.00
GTGoodyear Tir20190514A6.506.05-0.261.006.315.05
GTEGran Tierra20190514A46.5547.7925.1730.9322.6216.86
GTESGates Indust20190514A32.1315.775.125.2610.6510.50
GTHXG1 Therapeut20190514A61.3237.2915.6425.6221.6511.66
GTIMGood Times R20190514A145.57135.00131.75131.673.263.34
GTIPGoldman Sach20190514ETF4.773.141.031.032.112.11
GTLSChart Indust20190514A26.6411.297.138.184.163.10
GTNGray Televis20190514A10.325.231.481.643.753.59
GTNAGray Televis20190514A200.1095.9995.9995.990.000.00
GTOInvesco Tota20190514ETF22.748.777.077.071.701.70
GTSTriple-S Man20190514A45.4219.018.318.0710.7010.94
GTTGTT Communic20190514A30.4117.296.305.3710.9911.92
GTXGarrett Moti20190514A17.718.593.774.624.823.97
GTYGetty Realty20190514A16.415.981.832.544.163.45
GTYHGTY Technolo20190514A120.2944.0534.3434.429.719.63
GUDBSage ESG Int20190514ETF83.1221.8421.8421.840.000.00
GULFWisdomTree20190514ETF287.84116.26114.20114.202.062.06
GUNRFlexShares G20190514ETF5.642.941.392.281.550.66
GUREGulf Resourc20190514A190.23100.8587.1687.1613.6913.69
GURUGlobal X Gur20190514ETF39.1324.5524.4124.300.140.26
GUSHDirexion Dai20190514ETF11.5910.284.725.385.564.91
GVGoldfield Co20190514A207.22138.02135.44136.912.581.11
GVAGranite Cons20190514A19.266.842.672.504.174.34
GVALCambria Glob20190514ETF24.7910.734.5610.836.17-0.11
GVIiShares Inte20190514ETF4.532.902.642.690.260.21
GVIPGoldman Sach20190514ETF11.7153.6645.1352.488.531.18
GVPGSE Systems,20190514A407.17317.73339.01339.01-21.28-21.28
GWBGreat Wester20190514A14.846.130.352.245.773.89
GWGHGWG Holdings20190514A402.58150.5092.9696.5057.5454.00
GWREGUIDEWIRE SO20190514A13.045.722.653.113.072.62
GWRSGlobal Water20190514A228.66170.74161.02164.679.726.06
GWWW.W. Grainge20190514A9.583.700.801.072.902.62
GWXSPDR S&P Int20190514ETF12.276.816.756.450.060.35
GXCSPDR S&P Chi20190514ETF6.203.883.363.120.520.76
GXFGlobal X FTS20190514ETF159.9688.2546.4252.5341.8335.72
GXGGlobal X MSC20190514ETF15.2721.3814.5514.876.836.51
GYLDArrow Dow Jo20190514ETF141.5975.4275.4275.420.000.00
GYROGyrodyne, LL20190514A422.07379.14379.14379.140.000.00
HHyatt Hotels20190514A10.694.262.192.322.071.94
HAHawaiian Hol20190514A17.469.327.8510.341.47-1.02
HACKETFMG Prime20190514ETF9.636.593.163.253.433.34
HAEHaemonetics20190514A14.666.662.352.664.314.00
HAFCHanmi Financ20190514A20.5219.700.941.7318.7617.97
HAINHain Celesti20190514A8.428.52-1.04-0.569.579.09
HALHalliburton20190514A3.997.084.364.722.722.37
HALLHallmark Fin20190514A145.28238.348.4647.37229.88190.97
HALOHalozyme The20190514A14.0213.225.806.047.427.20
HAPVanEck Vecto20190514ETF21.4312.4312.6012.66-0.17-0.23
HARPHarpoon Ther20190514A239.53212.30203.84203.298.469.01
HASHasbro, Inc.20190514A6.833.581.621.641.961.94
HASIHANNON ARMST20190514A10.575.765.274.320.491.44
HAUDiShares Curr20190514ETF34.7218.40-4.48-4.4822.8822.88
HAUZXtrackers In20190514ETF642.43555.24555.24555.240.000.00
HAWXiShares Curr20190514ETF18.477.987.077.480.910.50
HAYNHaynes Inter20190514A68.1825.9614.7917.0311.178.93
HBANHuntington B20190514A7.618.021.071.426.966.60
HBBHamilton Bea20190514A152.53100.0944.8658.2155.2341.88
HBCPHome Bancorp20190514A142.1893.3493.9193.91-0.58-0.58
HBIHanesbrands,20190514A6.487.353.342.884.014.47
HBIOHarvard Bios20190514A71.1159.8737.7241.9522.1617.92
HBMHudbay Miner20190514A19.7317.558.198.929.358.62
HBMDHoward Banco20190514A219.99184.43178.29178.176.156.27
HBNCHorizon Banc20190514A28.5422.224.534.9817.7017.23
HBPHuttig Build20190514A118.38117.40117.91117.91-0.50-0.50
HCAHCA Healthca20190514A5.682.901.071.211.821.69
HCACHennessy Cap20190514A111.06110.91110.91110.910.000.00
HCAPHarvest Capi20190514A221.20103.37103.37103.370.000.00
HCCWarrior Met20190514A12.685.980.831.715.194.27
HCCHHL Acquisiti20190514A82.74
HCCIHeritage-Cry20190514A53.9521.774.816.1016.9615.68
HCFTHunt Compani20190514A57.7132.1132.1832.11-0.070.00
HCHCHC2 Holdings20190514A47.4835.5511.4815.6424.0719.91
HCIHCI Group, I20190514A43.1122.5912.0112.7810.599.81
HCKTHackett Grou20190514A28.9815.512.182.5913.3312.92
HCSGHealthcare S20190514A11.136.12-1.832.597.953.53
HDHome Depot,20190514A2.681.55-0.26-0.141.811.69
HDAWXtrackers MS20190514ETF69.3336.1836.1836.180.000.00
HDEFXtrackers MS20190514ETF36.6529.5532.8529.87-3.30-0.32
HDGProShares He20190514ETF82.4238.8138.8138.810.000.00
HDGEAdvisorShare20190514ETF21.3321.989.459.4612.5312.52
HDMVFirst Trust20190514ETF18.938.327.837.850.490.48
HDSHD Supply Ho20190514A7.443.900.02-2.473.886.37
HDSNHudson Techn20190514A76.6146.823.6612.5543.1634.27
HDViShares Core20190514ETF1.321.750.220.311.531.44
HEHawaiian Ele20190514A6.803.261.231.632.031.62
HEARTurtle Beach20190514A24.4620.607.447.9813.1612.62
HEBTHebron Techn20190514A1932.111642.511642.511642.510.000.00
HECOStrategy Sha20190514ETF17.9316.4717.4417.44-0.97-0.97
HEDJWisdomTree E20190514ETF1.681.450.971.090.480.36
HEEMiShares Curr20190514ETF17.5117.2117.1417.220.07-0.01
HEESH&E Equipmen20190514A26.3524.1913.0317.0411.167.15
HEFAiShares Curr20190514ETF3.472.72-0.090.212.812.52
HEIHEICO Corpor20190514A9.605.751.192.134.563.62
HEIAHEICO CORP C20190514A14.816.742.823.493.923.25
HELEHelen Of Tro20190514A26.156.612.002.544.604.07
HEPHolly Energy20190514A17.7311.89-3.535.8915.436.00
HERDPacer Cash C20190514ETF29.8331.2031.2031.200.000.00
HESHess Corpora20190514A3.741.980.530.481.451.49
HESMHess Midstre20190514A37.1421.1418.6018.922.542.22
HEWCiShares Curr20190514ETF31.4016.9916.9916.990.000.00
HEWGiShares Curr20190514ETF4.973.282.432.880.850.40
HEWIiShares Curr20190514ETF15.206.16-5.866.1612.020.00
HEWJiShares Curr20190514ETF3.343.242.022.171.221.06
HEWLiShares Curr20190514ETF13.5916.84-2.36-2.3619.2019.20
HEWPiShares Curr20190514ETF19.7810.128.918.911.211.21
HEWUiShares Curr20190514ETF27.3022.5220.2117.892.314.62
HEWWiShares Curr20190514ETF43.19
HEXOHEXO Corp.20190514A14.6116.409.9611.376.435.03
HEZUiShares Curr20190514ETF3.493.092.152.190.940.90
HFBLHome Federal20190514A517.40
HFCHOLLYFRONTIE20190514A5.783.261.051.342.211.93
HFFGHF Foods Gro20190514A329.96399.88331.09325.5468.7974.34
HFWAHeritage Fin20190514A19.0210.071.772.848.307.23
HFXEIQ 50 Percen20190514ETF57.0352.2652.2652.260.000.00
HFXIIQ 50 Percen20190514ETF54.4427.2626.5026.760.760.50
HFXJIQ 50 Percen20190514ETF42.0726.1040.4897.87-14.37-71.76
HGSHChina HGS Re20190514A284.7997.5144.4349.6853.0847.83
HGVHilton Grand20190514A6.4615.5513.076.142.499.42
HHCThe Howard H20190514A19.399.343.785.415.563.93
HHHHWealthbridge20190514A230.35
HHSHarte-Hanks,20190514A498.29214.47215.68220.27-1.21-5.80
HIHillenbrand,20190514A16.907.154.414.242.742.91
HIBBHibbett Spor20190514A15.5511.990.411.4011.5810.59
HIFSHingham Inst20190514A109.1758.7341.8051.0016.277.90
HIGThe Hartford20190514A2.942.481.051.151.431.33
HIHOHighway Hold20190514A1120.37456.57277.86326.00178.72130.57
HIIHuntington I20190514A12.494.791.371.533.423.27
HILHill Interna20190514A67.7445.8117.9018.2927.9127.52
HIPSGraniteShare20190514ETF32.9827.636.6227.6321.010.00
HIWHighwoods Pr20190514A8.432.920.540.612.382.31
HJLIHancock Jaff20190514A227.74165.53156.11156.119.439.43
HJPXiShares Curr20190514ETF32.9231.3731.3731.370.000.00
HLHecla Mining20190514A64.1550.1533.4237.3816.7312.77
HLFHerbalife Nu20190514A5.082.890.760.932.131.97
HLIHoulihan Lok20190514A19.618.545.625.802.932.76
HLITHarmonic Inc20190514A23.1017.3010.789.836.527.47
HLNEHamilton Lan20190514A24.0610.563.422.267.148.30
HLTHilton World20190514A4.462.891.642.051.250.84
HLXHelix Energy20190514A14.3310.623.723.946.906.68
HMGHMG / Courtl20190514A162.18158.28157.36157.360.920.92
HMHCHoughton Mif20190514A29.4121.012.493.5918.5117.42
HMLPHOEGH LNG PA20190514A34.0125.3112.1713.4713.1411.84
HMNHorace Mann20190514A20.697.083.373.633.703.44
HMNFHMN Financia20190514A237.67164.21122.76122.7641.4541.45
HMOPHartford Mun20190514ETF27.2410.9510.9710.97-0.02-0.02
HMSTHomeStreet,20190514A22.4111.346.216.355.134.99
HMSYHMS Holdings20190514A18.109.402.352.387.057.02
HMTVHemisphere M20190514A98.2752.1644.7946.727.385.44
HNDLStrategy Sha20190514ETF30.6920.8420.8420.840.000.00
HNGRHanger Inc.20190514A31.6913.023.956.439.076.59
HNIHNI Corporat20190514A18.296.430.351.816.074.61
HNNAHennessy Adv20190514A353.83118.09107.00107.3711.1010.73
HNRGHallador Ene20190514A34.8520.058.229.4511.8210.60
HOFTHooker Furni20190514A64.1036.1719.6719.9416.5016.24
HOGHarley-David20190514A5.183.150.810.782.342.37
HOLDAdvisorShare20190514ETF7.305.294.684.680.610.61
HOLIHollsys Auto20190514A44.4323.429.6910.3913.7413.04
HOLXHologic Inc20190514A3.984.391.352.313.042.08
HOMBHome BancSha20190514A7.4811.523.083.598.437.92
HOMEAt Home Grou20190514A9.116.452.702.323.764.14
HOMZHoya Capital20190514ETF27.6223.1120.3519.802.763.31
HONHoneywell In20190514A2.971.770.710.781.071.00
HONEHarborOne Ba20190514A19.5811.476.347.005.144.48
HOOKHOOKIPA Phar20190514A53.80207.8363.2563.78144.58144.05
HOPEHope Bancorp20190514A8.5314.953.284.3011.6710.68
HOTHHoth Therape20190514A337.25233.11113.93143.66119.1889.45
HOVHovnanian En20190514A56.6932.4516.5215.7015.9916.85
HPHelmerich &20190514A6.823.571.121.392.452.19
HPEHewlett Pack20190514A7.126.102.272.363.823.73
HPPHudson Pacif20190514A5.883.101.101.151.991.95
HPQHP Inc.20190514A5.464.701.461.773.232.92
HPRHighPoint Re20190514A44.5530.5712.4013.8018.1516.76
HQYHealthEquity20190514A22.7610.866.666.974.193.89
HRHealthcare R20190514A5.013.761.841.931.921.84
HRBH&R Block, I20190514A4.043.501.541.831.971.67
HRCHILL-ROM HOL20190514A12.945.600.761.724.843.88
HRIHerc Holding20190514A29.3913.907.238.796.685.11
HRLHormel Foods20190514A3.022.980.761.292.221.69
HROWHarrow Healt20190514A86.5265.3014.4814.0550.8251.26
HRTGHERITAGE INS20190514A17.579.343.894.195.455.16
HRTXHeron Therap20190514A18.018.857.687.841.171.01
HRZNHorizon Tech20190514A29.2421.6915.6315.636.066.06
HSCHarsco Corpo20190514A15.928.143.964.704.193.45
HSCZiShares Curr20190514ETF13.799.548.529.491.020.06
HSDTHelius Medic20190514A161.3499.0064.3849.0934.6249.91
HSICHenry Schein20190514A5.748.701.702.327.006.38
HSIIHeidrick & S20190514A30.1813.613.694.779.928.83
HSKAHeska Corp20190514A75.3237.1621.8324.7715.3312.39
HSONHudson Globa20190514A420.24404.67389.96389.9614.7114.71
HSPXGlobal X S&P20190514ETF37.9714.9313.1112.381.822.55
HSTHost Hotels20190514A5.565.991.712.794.283.20
HSTMHealthStream20190514A39.2822.037.167.3914.8714.64
HSYThe Hershey20190514A3.181.510.620.770.900.75
HTHersha Hospi20190514A13.145.282.172.383.112.89
HTAHEALTHCARE T20190514A3.803.250.620.622.632.63
HTABHartford Sch20190514ETF120.3433.7233.7233.720.000.00
HTBIHomeTrust Ba20190514A45.0225.1517.7816.797.378.36
HTBKHeritage Com20190514A22.9310.932.913.178.027.77
HTBXHeat Biologi20190514A153.60191.62115.65115.7375.9775.89
HTGCHercules Cap20190514A8.478.245.085.953.162.29
HTGMHTG Molecula20190514A98.9561.1637.1837.7323.9823.43
HTHHILLTOP HOLD20190514A10.977.073.174.113.902.96
HTLDHeartland Ex20190514A10.487.300.390.596.916.71
HTLFHeartland Fi20190514A31.387.802.873.304.924.50
HTRBHartford Tot20190514ETF23.6651.6425.5851.6426.060.00
HTUSHull Tactica20190514ETF54.2511.26-82.65-58.8793.9170.13
HTZHertz Global20190514A7.025.610.880.984.744.64
HUBBHubbell Inco20190514A14.285.543.883.761.661.78
HUBGHUB Group In20190514A21.166.682.092.524.594.16
HUBSHUBSPOT, INC20190514A18.667.992.122.645.875.35
HUDHudson Ltd.20190514A77.8830.1616.5317.5813.6312.58
HUMHumana Inc.20190514A7.057.785.686.132.091.65
HUNHuntsman Cor20190514A5.2610.31-0.130.1910.4410.13
HURCHurco Cos In20190514A108.3459.7126.5523.8333.1535.88
HURNHuron Consul20190514A84.8516.177.168.109.028.08
HUSAHouston Amer20190514A113.10103.8774.0774.6729.8029.20
HUSEStrategy Sha20190514ETF21.4925.9726.4926.04-0.51-0.07
HUSVFirst Trust20190514ETF11.458.848.978.74-0.130.10
HVBCHV Bancorp,20190514A234.21115.0163.3263.3251.7051.70
HVTHaverty Furn20190514A18.869.004.024.234.984.77
HVTAHaverty Furn20190514A345.53
HWBKHawthorn Ban20190514A148.77119.71119.93120.03-0.22-0.32
HWCHancock Whit20190514A14.5812.144.104.698.047.45
HWCCHouston Wire20190514A95.9734.2731.2030.833.073.43
HWKNHawkins Inc20190514A291.8775.7846.8164.8928.9710.89
HXLHexcel Corpo20190514A12.685.422.832.842.592.58
HYHYSTER-YALE20190514A48.0919.728.8610.4910.869.23
HYDVanEck Vecto20190514ETF2.171.341.111.170.230.17
HYDBiShares Edge20190514ETF13.981.912.622.02-0.71-0.11
HYDWXtrackers Lo20190514ETF11.92
HYEMVanEck Vecto20190514ETF28.1914.4112.1711.392.243.02
HYGiShares iBox20190514ETF1.171.861.381.490.480.37
HYGHiShares Inte20190514ETF6.684.404.284.350.120.06
HYGVFlexShares H20190514ETF15.968.638.748.61-0.110.03
HYHGProShares Hi20190514ETF36.7112.0211.9710.050.051.97
HYIHXtrackers Hi20190514ETF215.5890.9190.9190.910.000.00
HYLBXtrackers US20190514ETF2.332.041.381.430.660.60
HYLDHigh Yield E20190514ETF31.8323.6318.4722.025.171.62
HYLSFirst Trust20190514ETF6.445.193.974.121.221.07
HYLVIQ S&P High20190514ETF15.5511.2911.2911.290.000.00
HYMBSPDR Nuveen20190514ETF8.953.322.952.910.370.41
HYNDWisdomTree T20190514ETF120.2457.9156.1956.191.721.72
HYREHyreCar Inc.20190514A65.0956.5326.6931.6929.8424.84
HYSPIMCO 0-5 Ye20190514ETF3.271.781.361.400.420.38
HYUPXtrackers Hi20190514ETF13.6813.5413.9013.83-0.36-0.29
HYXEiShares iBox20190514ETF21.038.828.828.820.000.00
HYXUiShares Glob20190514ETF17.6916.1215.8615.860.260.26
HYZDWisdomTree T20190514ETF20.2814.577.067.527.517.04
HZNHorizon Glob20190514A91.6247.3018.8823.0328.4324.27
HZNPHorizon Ther20190514A10.285.96-1.700.697.675.28
HZOMarineMax, I20190514A18.219.215.396.243.822.97
IINTELSAT S.20190514A12.099.523.295.336.234.19
IACIAC/InterAct20190514A20.247.734.224.833.522.90
IAGIAMGold Corp20190514A42.1233.0115.0315.8117.8417.08
IAGGiShares Core20190514ETF2.5237.4236.9036.890.510.52
IAIiShares U.S.20190514ETF6.754.86-0.220.345.084.52
IAKiShares U.S.20190514ETF13.4512.8312.5812.880.25-0.05
IARTIntegra Life20190514A11.303.880.570.883.313.00
IATiShares U.S.20190514ETF3.473.27-0.49-0.403.763.67
IAUFiShares Gold20190514ETF30.4212.1212.1212.120.000.00
IBBiShares Nasd20190514ETF3.802.471.651.380.821.09
IBCEiShares iBon20190514ETF29.8029.0429.0429.040.000.00
IBCPIndependent20190514A22.3111.344.704.646.646.70
IBDInspire Corp20190514ETF59.7728.0028.0028.000.000.00
IBDDiShares iBon20190514ETF28.9523.9923.9923.990.000.00
IBDLiShares iBon20190514ETF7.864.214.244.24-0.02-0.02
IBDMiShares iBon20190514ETF4.613.043.043.040.010.01
IBDNiShares iBon20190514ETF4.693.443.473.19-0.030.26
IBDOiShares iBon20190514ETF5.856.387.667.65-1.28-1.27
IBDPiShares iBon20190514ETF6.985.475.495.51-0.02-0.04
IBDQiShares iBon20190514ETF9.187.467.307.310.160.15
IBDRiShares iBon20190514ETF13.686.356.186.210.170.15
IBDSiShares iBon20190514ETF12.148.148.588.57-0.44-0.43
IBDTiShares iBon20190514ETF25.2915.5515.5015.520.050.03
IBHAiShares iBon20190514ETF13.778.0312.058.03-4.020.00
IBHBiShares iBon20190514ETF13.7716.3613.8913.892.472.47
IBHCiShares iBon20190514ETF13.89
IBHDiShares iBon20190514ETF13.818.044.026.034.022.01
IBHEiShares iBon20190514ETF13.589.268.059.661.21-0.40
IBIOiBio, Inc.20190514A306.45200.27152.06154.1548.2046.11
IBKCIBERIABANK C20190514A15.3611.773.392.578.382.77
IBKRInteractive20190514A23.4912.442.974.029.478.42
IBMInternationa20190514A2.021.490.260.341.231.15
IBMIiShares iBon20190514ETF8.964.984.934.690.050.29
IBMJiShares iBon20190514ETF15.583.753.753.750.000.00
IBMKiShares iBon20190514ETF7.723.243.243.240.000.00
IBMLiShares iBon20190514ETF14.745.686.115.68-0.430.00
IBMMiShares iBon20190514ETF